Rivaldi_Prediction/data/featuSGD/FR0006174348_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
23,2007-11-26,9.292499542236328,9.425000190734863,9.199999809265137,9.199999809265137,295508.0,0.0045945451066300436,-3.86488715680513,0.4111092273131861,22.064023121685537,25.698677471232685,0.18920948599904897,0.4661306048639968,0.46426059666168484,0.047539951681258685,5.844374448662656,0.22500038146972656,-0.18925246266577034,-0.3817504405975338,-1.066017409962889,0.3025165287678213,-0.7238839252802123,-0.03961695591485537,0.3590447627018687,73.36672628324199,46.77479957874537,0.34213348468267774,11,0.10250043869018555,0.3250002861022949,0.21000027656555176,0.3250002861022949,0.3450002670288086,0,0.04170038009452459,1.866663840969779,9.25,3.0540657573226935,9.045000076293944,-2.323930948888685,9.050000190734863,0.04170038009452459
24,2007-11-27,9.177499771118164,9.289999961853027,9.0625,9.25,554524.0,-0.012375547676431564,1.9836030717662656,-0.7837885208210902,21.490443417494802,21.54833364469904,0.2396629992443895,0.5587831900721341,0.5792603677798489,0.16253972279942275,5.731461307674721,0.22999954223632812,-0.24811111022820498,-0.4643752098083489,-1.1791992298420837,0.2504488102253859,-0.8217872198252163,-0.1069631997914815,0.3726782990852282,50.25121389698792,25.55106012358702,0.3574120100168672,11,0.21000003814697266,0.440000057220459,0.3250000476837158,0.440000057220459,0.042500495910642755,1,0.09125585323796215,-3.86488715680513,9.292499542236328,1.866663840969779,9.25,3.0540657573226935,9.045000076293944,0.09125585323796215
25,2007-11-28,9.52750015258789,9.52750015258789,9.102499961853027,9.362500190734863,590740.0,0.03813678999711745,4.151518654451926,-2.2758543579490147,39.28572036782327,22.624109912625023,-0.1732334168633649,0.18125621665710412,0.22925998631012234,-0.18746065867030381,5.789788339212899,0.4250001907348633,-0.2864077213186107,-0.09099984169006348,-0.7875447216059577,0.6055450382258307,-0.4392722816480106,0.2572725982678836,-0.6000003814697266,100.0,72.6328866746704,0.34827243995794666,11,-0.1400003433227539,0.08999967575073242,-0.025000333786010742,0.08999967575073242,-0.33500003814697266,2,0.056678032348952634,1.9836030717662656,9.177499771118164,-3.86488715680513,9.292499542236328,1.866663840969779,9.25,0.056678032348952634
26,2007-11-29,9.6274995803833,9.699999809265137,9.329999923706056,9.329999923706056,210332.0,0.010495872599723732,-1.4873970591535386,1.8030286391353243,43.930629783879596,24.088556726621494,-0.31147472471422866,0.054724897097967684,0.1292605585147122,-0.28746008646571397,6.037388994542003,0.36999988555908025,-0.32031070399999173,0.02762460708618164,-0.645495553658483,0.7007447678308463,-0.30893547328615156,0.36418468745851484,-0.6879998016357423,90.61485756612451,59.54857805715094,0.33656008037233237,11,-0.3137497901916504,-0.009999752044677734,-0.1249997615814209,-0.009999752044677734,-0.8174991607666016,3,0.051674935476537565,4.151518654451926,9.52750015258789,1.9836030717662656,9.177499771118164,-3.86488715680513,9.292499542236328,0.051674935476537565
27,2007-11-30,9.75,9.899999618530273,9.625,9.75,788412.0,0.01272401194036954,-1.1999969482421875,0.0,49.37062810211014,26.238220434313117,-0.45694503327071345,-0.09281452433773474,0.006760138898012968,-0.4099605060824132,6.49304656669173,0.27499961853027344,-0.37264536737133724,0.16300001144409215,-0.48673602754326417,0.8127360504314485,-0.161868008049586,0.4878680309377703,-0.7800802200317385,82.08958962948455,47.83204637915483,0.3248680194936782,11,-0.33625030517578125,-0.13250017166137695,-0.24750018119812012,-0.13250017166137695,-1.0749998092651385,4,0.02564102564102555,-1.4873970591535386,9.6274995803833,4.151518654451926,9.52750015258789,1.9836030717662656,9.177499771118164,0.02564102564102555
28,2007-12-03,9.625,9.74250030517578,9.600000381469727,9.602499961853027,260964.0,-0.012820512820512775,-9.363932720651857,100.0,46.69312062520688,29.891085803449634,-0.3319750273988813,0.00237912224812753,0.13176013889801297,-0.2849605060824132,6.937389030037272,0.14999961853027344,-0.37647389226420813,0.05700001716613734,-0.562803901400688,0.6768039357329627,-0.25290194211727623,0.3669019764495509,-0.5992754297180181,67.164209696851,29.676275896999627,0.309901959283413,12,-0.21125030517578125,-0.007500171661376953,-0.12250018119812012,-0.007500171661376953,-1.060000419616701,0,-0.006233809830306414,-1.1999969482421875,9.75,-1.4873970591535386,9.6274995803833,4.151518654451926,9.52750015258789,-0.006233809830306414
29,2007-12-04,9.662500381469727,9.734999656677246,9.5625,9.725000381469727,579616.0,0.0038961435293223268,3.18188333757196,-2.7777730682829653,45.97856201236045,33.71776396388546,-0.3358118665995846,-0.07147046336031693,0.0942597574282864,-0.32246088755213975,7.350470297706963,0.1724996566772461,-0.3777525025456665,0.11525039672851634,-0.4588344535145552,0.6893352469715879,-0.17179202839301944,0.4022928218500521,-0.584319308292848,70.21951858260617,32.34557431599359,0.2870424251215355,12,-0.2487506866455078,-0.07500028610229492,-0.16000056266784668,-0.045000553131103516,-1.1625003814697266,1,-0.002587381238559616,-9.363932720651857,9.625,-1.1999969482421875,9.75,-1.4873970591535386,9.6274995803833,-0.002587381238559616
30,2007-12-05,9.6875,9.737500190734863,9.2524995803833,9.600000381469727,452556.0,0.0025872825400572452,4.17333984375,-1.399993896484375,50.71837993732056,38.136098984867154,-0.29152975427144234,-0.1276256218079901,0.06926013889801297,-0.3474605060824132,7.370079975211493,0.4850006103515625,-0.36286037851682096,0.15587501525878977,-0.38220703689480295,0.6939570674123825,-0.1131660108180057,0.42491604133558525,-0.5600098141019174,67.18152802918611,24.29149334322149,0.2690410260767963,12,-0.27375030517578125,-0.09999990463256836,-0.18500018119812012,-0.07000017166137695,-1.5275001525878888,2,-0.048258036951865146,3.18188333757196,9.662500381469727,-9.363932720651857,9.625,-1.1999969482421875,9.75,-0.048258036951865146
31,2007-12-06,9.787500381469727,9.904999732971193,9.6875,9.880000114440918,1168412.0,0.010322620022681361,2.0526498952623284,-1.0571444141689372,55.586993986051255,41.679833483770274,-0.3074633344407207,-0.24822864442161752,-0.030740242571713594,-0.44746088755213975,7.571144307374588,0.21749973297119318,-0.3078598775434891,0.2608753681182865,-0.26500309176018355,0.7867538279967565,-0.0020638618209485315,0.5238145980575215,-0.6136596296137125,81.99244076258827,34.83432957235523,0.2629392299392353,12,-0.30375051498413086,-0.20000028610229492,-0.2850005626678467,-0.17000055313110352,-1.8325004577636719,3,-0.06079185122233033,4.17333984375,9.6875,3.18188333757196,9.662500381469727,-9.363932720651857,9.625,-0.06079185122233033
32,2007-12-07,10.045000076293944,10.25,9.787500381469727,9.899999618530273,1220652.0,0.026309035482821708,-1.5000051550111864,-1.567577041642161,67.4829947507678,46.72638588700163,-0.4920804348105481,-0.5158328837034496,-0.28823993739593057,-0.7049605823763567,8.10391940491594,0.46249961853027344,-0.21683496271790048,0.5080000400543199,-0.05085604685642764,1.0668561269650674,0.22857199659894611,0.7874280835096936,-0.8126666059487153,79.44863784770837,25.23786999526402,0.27942804345537353,12,-0.38875007629394354,-0.4562501907348615,-0.5425002574920637,-0.4275002479553205,-1.9300003051757795,4,-0.1229467045591991,2.0526498952623284,9.787500381469727,4.17333984375,9.6875,3.18188333757196,9.662500381469727,-0.1229467045591991
33,2007-12-10,9.9375,10.125,9.574999809265137,10.125,380688.0,-0.010701849226227744,4.866668701171875,-1.2930993659730237,70.25496883402063,52.144666488837835,-0.316777880571669,-0.4167021535191999,-0.18073986110198703,-0.5974605060824132,8.406606527617516,0.5500001907348633,-0.11937230038134494,0.39224996566772496,-0.18578651444491356,0.9702864457803635,0.10323172561140659,0.6812682057240433,-0.603399876689295,68.67169237682309,10.417888226331755,0.2890182400563191,12,-0.26125001907348633,-0.34875011444091797,-0.4350001811981201,-0.32000017166137695,-2.0625,0,-0.1270440059637875,-1.5000051550111864,10.045000076293944,2.0526498952623284,9.787500381469727,4.17333984375,9.6875,-0.1270440059637875
34,2007-12-11,10.012499809265137,10.199999809265137,9.975000381469727,10.037500381469727,491116.0,0.0075471506178754755,-3.500014305196601,0.13333638509114584,78.86056619959966,56.54187158125743,-0.29153489910330066,-0.4964827351438359,-0.25573967036712375,-0.6724603153475499,8.79366346948431,0.2624998092651367,-0.04105361937835994,0.45412478446960414,-0.15459324979074118,1.0628428187299495,0.14976576733943148,0.7584838015997768,-0.5868096982855029,76.19046708510405,10.846845535074678,0.30435901713017277,12,-0.26125001907348633,-0.4237499237060547,-0.5099999904632568,-0.39499998092651367,-2.482499599456787,1,-0.14456931400312067,4.866668701171875,9.9375,-1.5000051550111864,10.045000076293944,2.0526498952623284,9.787500381469727,-0.14456931400312067
35,2007-12-12,10.024999618530273,10.19499969482422,9.875,9.9375,569236.0,0.0012484204247944497,-2.0117672402186666,-3.499904634751097,79.2537310033684,60.46666060564508,-0.25260736476045054,-0.5188479449970789,-0.26823947963226047,-0.6849601246126866,9.081893364244378,0.3199996948242205,0.042772664976929775,0.45599961280822754,-0.17827660444500992,1.090275830061465,0.1388615041816088,0.7731377214348463,-0.5168785186486033,66.666619571652,-5.372121936135898,0.317138108626619,12,-0.27374982833862305,-0.4362497329711914,-0.5224997997283936,-0.4074997901916504,-2.0000000000000018,2,-0.15211966848472036,-3.500014305196601,10.012499809265137,4.866668701171875,9.9375,-1.5000051550111864,10.045000076293944,-0.15211966848472036
36,2007-12-13,10.0,10.0600004196167,9.755000114440918,9.755000114440918,907944.0,-0.0024937276290828425,-1.4897995725980047,2.800010899182561,75.08362996134272,63.32366081222648,-0.18909743248256383,-0.4925189843840201,-0.24323986110198703,-0.6599605060824132,9.246268894335522,0.30500030517578125,0.14450048731685605,0.41412501335144114,-0.24797346781111074,1.076223494513993,0.0830757727701652,0.7451742539327171,-0.41769101010649656,62.96297342852177,-11.748275086830397,0.3310492405812757,12,-0.2487502098083496,-0.41125011444091797,-0.4975001811981201,-0.38250017166137695,-1.875,3,-0.18400001525878884,-2.0117672402186666,10.024999618530273,-3.500014305196601,10.012499809265137,4.866668701171875,9.9375,-0.18400001525878884
37,2007-12-14,10.085000038146973,10.125,9.942500114440918,10.0600004196167,602156.0,0.008500003814697177,2.476203451407811,0.10203930697038938,75.77238344234694,66.55469001413093,-0.24762029953501852,-0.5676364695478284,-0.3282398992489597,-0.7449605442293858,9.486004012565791,0.18249988555908203,0.2000210493899175,0.4743750572204597,-0.22436605887837047,1.1731161733192899,0.12500449917104461,0.8237456152698748,-0.43592194724281974,81.60003662109375,6.441171896132403,0.34937055804941525,12,-0.33375024795532227,-0.4962501525878906,-0.5825002193450928,-0.4675002098083496,-1.5825004577636737,4,-0.21120477009262228,-1.4897995725980047,10.0,-2.0117672402186666,10.024999618530273,-3.500014305196601,10.012499809265137,-0.21120477009262228
38,2007-12-17,9.932499885559082,9.994999885559082,9.755000114440918,9.952500343322754,928276.0,-0.01512148259901358,3.571444141689373,-0.8000305180437934,73.96826050389134,69.66465651318991,-0.05242749509703337,-0.39357288965562987,-0.17573974666106906,-0.5924603916414952,9.524334639697551,0.3299999237060547,0.2390303152876676,0.2953749179840095,-0.4102981051524637,1.0010479411204827,-0.05746159358422709,0.6482114295522461,-0.22332960374534494,39.88761636977729,-36.83472966991921,0.35283651156823626,12,-0.18125009536743164,-0.34375,-0.43000006675720215,-0.315000057220459,-1.4749994277954084,0,-0.18298516339108062,2.476203451407811,10.085000038146973,-1.4897995725980047,10.0,-2.0117672402186666,10.024999618530273,-0.18298516339108062
39,2007-12-18,10.1225004196167,10.1225004196167,9.720000267028807,10.017499923706056,803340.0,0.019129175559705835,6.666633363911352,-5.249904634751008,71.02474498478507,71.92091929624152,-0.19033027243803957,-0.5403969399337143,-0.36574028071868625,-0.7824609256991124,9.699926869229953,0.4025001525878924,0.26460329888256773,0.44037542343139613,-0.268746162415745,1.1494970092785373,0.08581463050782645,0.7949362163549658,0.12749958038330078,84.7369763066857,10.506387951325564,0.35456079292357023,12,-0.21000051498413086,-0.5337505340576172,-0.6200006008148193,-0.5050005912780762,-1.8725004196166992,1,-0.22203016314637047,3.571444141689373,9.932499885559082,2.476203451407811,10.085000038146973,-1.4897995725980047,10.0,-0.22203016314637047
40,2007-12-19,9.640000343322754,10.0600004196167,9.625,9.789999961853027,608464.0,-0.04766609595381133,-3.833329801212224,-1.4285610484918634,50.34772625020162,71.33877843670268,0.31818383477254564,-0.01204683959149122,0.11675979557525906,-0.2999608494051671,9.777171328365128,0.4975004196166992,0.29668041827191516,-0.07162466049194371,-0.7161712525612209,0.5729219315773335,-0.3938979565265832,0.2506486355426958,0.5993996620178219,3.0000686645507812,-66.30117336536205,0.32227329603463895,12,0.27249956130981445,-0.051250457763671875,-0.13750052452087402,-0.02250051498413086,-1.4275007247924822,2,-0.21887967410456766,6.666633363911352,10.1225004196167,3.571444141689373,9.932499885559082,2.476203451407811,10.085000038146973,-0.21887967410456766
41,2007-12-20,9.52750015258789,9.697500228881836,9.5,9.625,308412.0,-0.01167014385147691,-1.5901643444980864,0.6500006357844945,43.77622937262914,68.70469339468727,0.4357480205161224,0.1459367024039011,0.22925998631012234,-0.18746065867030381,9.635584963787217,0.19750022888183594,0.3270084439473049,-0.20824985504150462,-0.7797141459680095,0.36321443588500024,-0.49398200050475616,0.07748229042174692,0.6873238525390626,4.4000244140625,-60.669398336850264,0.28573214546325215,12,0.32249975204467773,0.061249732971191406,-0.025000333786010742,0.08999967575073242,-1.5275001525878906,3,-0.1577014442397574,-3.833329801212224,9.640000343322754,6.666633363911352,10.1225004196167,3.571444141689373,9.932499885559082,-0.1577014442397574
42,2007-12-21,10.039999961853027,10.039999961853027,9.50749969482422,9.524999618530273,342964.0,0.05379163485249894,1.0679608234555509,-5.282063069760163,59.540228171493,67.51416665440644,-0.0866475604301371,-0.3207908128124135,-0.2832398229550144,-0.6999604679354405,10.107106890871654,0.5325002670288068,0.3595718667882686,0.26474995613098073,-0.27359532297926314,0.8030952352412246,-0.004422683424142093,0.5339225956861036,0.1319346029663091,86.74692334914874,21.036055965460605,0.269172639555122,12,-0.19000005722045898,-0.4512500762939453,-0.5375001430511475,-0.4225001335144043,-1.8424997329711914,4,-0.19073704871803465,-1.5901643444980864,9.52750015258789,-3.833329801212224,9.640000343322754,6.666633363911352,10.1225004196167,-0.19073704871803465
43,2007-12-24,9.68000030517578,9.989999771118164,9.649999618530273,9.789999961853027,17952.0,-0.03585653964592295,-2.999977560740271,-0.21359142397369316,50.350348897861515,64.34636473199109,0.2603646594547051,0.07349610109895366,0.0767598337222335,-0.33996081125819266,10.553262376940948,0.3900003433227539,0.3672939407660607,-0.11462473869323908,-0.6056260659957449,0.3763765886092667,-0.360125402344492,0.1308759249580138,0.4516181857543966,28.915692183246005,-34.72844949903005,0.24550066365125273,12,0.1674995422363299,-0.09125041961669744,-0.1775004863738996,-0.06250047683715643,-0.8775005340576154,0,-0.12164263302377021,1.0679608234555509,10.039999961853027,-1.5901643444980864,9.52750015258789,-3.833329801212224,9.640000343322754,-0.12164263302377021
44,2007-12-27,10.015000343322754,10.022500038146973,9.642499923706056,9.68000030517578,285868.0,0.03460744086628331,1.1714327753875229,-3.0454643974926627,55.83259762551221,61.744016578895945,-0.08296838888247215,-0.20611085337201374,-0.25824020442474094,-0.6749608494051671,11.25156392614846,0.3800001144409162,0.3357542838367067,0.1785002708435055,-0.22615481324670306,0.5831553549337141,-0.023827271201598776,0.3808278128886098,0.07872103815161147,91.96427811165815,27.579232460302578,0.2023275420451047,12,-0.2025003433227539,-0.4262504577636719,-0.512500524520874,-0.39750051498413086,-1.015000343322754,3,-0.15551670815443397,-2.999977560740271,9.68000030517578,1.0679608234555509,10.039999961853027,-1.5901643444980864,9.52750015258789,-0.15551670815443397
45,2007-12-28,10.067500114440918,10.067500114440918,9.75,9.9975004196167,161392.0,0.005242113761200873,8.071471389645776,0.20895428911416367,55.07246026269588,59.52055327904629,-0.14394256552939666,-0.2277581856084332,-0.310739975542905,-0.7274606205233312,11.525574888892649,0.31750011444091797,0.30775396376218467,0.20400004386901927,-0.18562658498524875,0.5936266727232873,0.009186729441886143,0.3988133582961524,-0.567500114440918,100.0,36.27895034736095,0.1948133144271337,12,-0.25500011444091797,-0.47875022888183594,-0.5650002956390381,-0.4500002861022949,-1.2300004959106445,4,-0.18053142227769914,1.1714327753875229,10.015000343322754,-2.999977560740271,9.68000030517578,1.0679608234555509,10.039999961853027,-0.18053142227769914
46,2007-12-31,10.125,10.125,9.75749969482422,9.75749969482422,70428.0,0.005711436295551042,-1.0000000000000098,5.250027247956378,51.56249883584657,56.83056610054625,-0.20321695799308692,-0.2593737914622771,-0.36823986110198703,-0.7849605060824132,11.340603728489594,0.3675003051757795,0.25880652908818114,0.23662490844726491,-0.15308563742501136,0.6263354543195412,0.04176963551112678,0.43148018138340305,-0.6136499977111818,100.0,36.68755699151636,0.19485527293613808,12,-0.3125,-0.536250114440918,-0.6225001811981201,-0.507500171661377,-1.1450004577636719,0,-0.1888889265649114,8.071471389645776,10.067500114440918,1.1714327753875229,10.015000343322754,-2.999977560740271,9.68000030517578,-0.1888889265649114
47,2008-01-02,10.0,10.125,9.800000190734863,9.925000190734863,235444.0,-0.012345679012345734,1.0,0.20408094417571565,51.21241541804059,54.30213886878506,-0.10230014793887321,-0.12088177666938904,-0.24323986110198703,-0.6599605060824132,10.587853717119259,0.3249998092651367,0.20247223522838276,0.09912490844726562,-0.2879261352837297,0.48617595217826093,-0.09440061341823203,0.2926504303127633,-0.46410399780273437,74.0932683451331,10.985385843048874,0.19352552186549776,1,-0.1875,-0.41125011444091797,-0.4975001811981201,-0.38250017166137695,-1.1750001907348633,2,-0.19999999999999996,-1.0000000000000098,10.125,8.071471389645776,10.067500114440918,1.1714327753875229,10.015000343322754,-0.19999999999999996
48,2008-01-03,9.5649995803833,10.0,9.529999732971193,9.800000190734863,331076.0,-0.0435000419616699,-2.0819658803812433,-3.1333494398738604,42.38297482754323,51.11971996242486,0.3074163065956199,0.32611307194970074,0.1917605585147122,-0.22496008646571397,9.542461209246614,0.4700002670288068,0.14864269577626033,-0.33287549018859863,-0.729735724103536,0.06398474372633878,-0.5313056071460682,-0.13444537323112904,0.5600004196166992,5.882324656236346,-53.27513063327339,0.198430116957469,1,0.24750041961669922,0.09125041961669922,-0.0624997615814209,0.052500247955322266,-0.4174995422363281,3,-0.14296909686290493,1.0,10.0,-1.0000000000000098,10.125,8.071471389645776,10.067500114440918,-0.14296909686290493
49,2008-01-04,9.637499809265137,9.984999656677246,9.5,9.75,730264.0,0.007579741982480126,-1.5032252665982482,0.478722972534251,43.53628431994203,50.36289308128491,0.17755565874407786,0.2652429745974185,0.11926032963287625,-0.2974603153475499,8.562367916853688,0.4849996566772461,0.0835173708323591,-0.2591252326965332,-0.6592511328828135,0.14100066748974704,-0.45918818278967244,-0.05906228260339397,0.4875001907348633,21.999969482421875,-34.71192730396612,0.20006295009314,1,0.17500019073486328,0.01875019073486328,-0.13499999046325684,-0.019999980926513672,-0.5124998092651367,4,-0.08664073200232225,-2.0819658803812433,9.5649995803833,1.0,10.0,-1.0000000000000098,10.125,-0.08664073200232225
50,2008-01-07,9.220000267028807,9.625,9.017499923706056,9.574999809265137,679960.0,-0.043320316523893565,1.6703304534460057,3.1555461365659463,38.495580324828744,49.77615429819597,0.5914054775796114,0.6808292964597147,0.5367598718692062,0.12003922688877999,9.218098822742578,0.6199998855590803,0.017460970340557935,-0.6532497882843042,-1.1482008223027176,-0.1582987542658909,-0.9007253052935109,-0.4057742712750976,0.8799997329711928,18.28445411944192,-36.08198928748375,0.24747551700920634,1,0.3512496948242205,0.4137496948242205,0.28249955177307307,0.39749956130981623,-0.09500026702880682,0,-0.023861199637438046,-1.5032252665982482,9.637499809265137,-2.0819658803812433,9.5649995803833,1.0,10.0,-0.023861199637438046
51,2008-01-08,9.192500114440918,9.442500114440918,9.192500114440918,9.324999809265137,343596.0,-0.0029826628841032043,-2.77359359705188,0.37323905825211234,36.60915527217992,47.2282573093834,0.6329499928764832,0.6972145258075493,0.5642882032941383,0.14753937947666884,9.392402106625632,0.25,-0.05932624354126759,-0.6509999275207523,-1.231744405874192,-0.07025544916731263,-0.9413721666974713,-0.36062768834403336,0.8425498809814442,15.801370535383546,-33.66942698403578,0.2903722391767195,1,0.3787498474121094,0.4412498474121094,0.3099997043609619,0.4249997138977051,-0.31750011444091797,1,-0.03861849241132542,1.6703304534460057,9.220000267028807,-1.5032252665982482,9.637499809265137,-2.0819658803812433,9.5649995803833,-0.03861849241132542
52,2008-01-09,8.8100004196167,9.25,8.652500152587889,9.125,980456.0,-0.041609974442462394,1.1150452784646738,2.3773607992169055,34.245621530633244,45.43884315746915,0.9193000576018591,1.0355398644705929,0.9247216965912557,0.5300390743008876,9.082286093318897,0.5974998474121112,-0.07761708825907832,-0.971749639511108,-1.7049133257449807,-0.23858595327723542,-1.3383314826280444,-0.6051677963941717,1.1639965715026843,11.688332828481682,-37.38384295207616,0.3665818431169359,1,0.5787496566772461,0.6412496566772461,0.6556243896484375,0.8074994087219238,0.06499958038330078,2,0.019296153748313394,-2.77359359705188,9.192500114440918,1.6703304534460057,9.220000267028807,-1.5032252665982482,9.637499809265137,0.019296153748313394
53,2008-01-10,8.675000190734862,8.962499618530273,8.300000190734862,8.925000190734863,1264216.0,-0.015323521277165963,3.076933911604361,0.7936518508875294,29.365639988254102,42.49807008666269,1.002134122563346,1.1289911559854051,1.0392588244899343,0.6650393031827253,9.71143409677672,0.6624994277954119,-0.0778535660013926,-1.0436248779296893,-1.9231228980397947,-0.1641268578195838,-1.483373887984742,-0.6038758678746365,1.193277053302003,22.255199932082494,-21.38419635285614,0.4397490100550525,1,0.5374999046325701,0.5999999046325701,0.8406245708465594,0.9424996376037615,0.22000026702881037,3,0.017291021928792505,1.1150452784646738,8.8100004196167,-2.77359359705188,9.192500114440918,1.6703304534460057,9.220000267028807,0.017291021928792505
54,2008-01-11,8.564999580383299,8.925000190734863,8.4375,8.875,1921580.0,-0.012680185352508255,1.3780450645124525,1.240001678466795,32.85485351746091,40.02944711496992,0.9888052980950057,1.1857842389241426,1.132334886818109,0.7750399135342878,10.179714677642307,0.4875001907348633,-0.16346937875452205,-1.0812504768371607,-2.0879575845546174,-0.07454336911970394,-1.584604030695889,-0.5778969229784323,1.1464499583233643,19.999956814741694,-27.591167287893043,0.5033535538587283,1,0.6475005149841326,0.7100005149841326,0.9506251811981219,1.052500247955324,0.435000419616701,4,0.06800939711635179,3.076933911604361,8.675000190734862,1.1150452784646738,8.8100004196167,-2.77359359705188,9.192500114440918,0.06800939711635179
55,2008-01-14,8.5,8.75,8.252499580383299,8.497500419616701,1857008.0,-0.007588976481933463,-1.0203011085830396,-0.008063151612470728,33.36031935969913,38.006982728731316,0.9030357940847527,1.1917799399070272,1.1738252218115122,0.8400394939175868,11.120846922914362,0.497500419616701,-0.2058867853301649,-1.0700000762939457,-2.1814796946994655,0.04147954211157412,-1.6257398854967064,-0.5142602670911849,1.0703046039094826,20.798345255592736,-30.923693681087713,0.5557398092027602,1,0.6887497901916504,0.7512497901916504,1.0006248950958252,1.117499828338623,0.6075000762939435,0,0.07352941176470584,1.3780450645124525,8.564999580383299,3.076933911604361,8.675000190734862,1.1150452784646738,8.8100004196167,0.07352941176470584
56,2008-01-15,8.159999847412111,8.622500419616701,8.122500419616701,8.502499580383299,1940552.0,-0.04000001795151631,-1.395217678326299,-137.02289202604024,17.752999330301463,34.28926983009364,1.0448668594267208,1.4618118422927893,1.4857193945235192,1.1800396465054757,12.581940624489174,0.5,-0.30873124145401043,-1.31800022125244,-2.574730201722234,-0.06127024078264576,-1.9463652114873362,-0.6896352310175438,1.25216815367423,3.325892838262702,-42.14955466588404,0.6283649902348969,1,0.9012503623962385,1.0262503623962385,1.340625047683714,1.457499980926512,0.9650001525878888,1,0.118259824832464,-1.0203011085830396,8.5,1.3780450645124525,8.564999580383299,3.076933911604361,8.675000190734862,0.118259824832464
57,2008-01-16,7.954999923706055,8.142499923706055,7.5275001525878915,7.5275001525878915,2604724.0,-0.02512254013963866,-1.8771934521021079,-1.2481754873488493,18.749995680823247,31.66338325823586,1.03848521648683,1.5800664583007702,1.6594099623396517,1.3850395702115321,14.198545434745824,0.6324996948242196,-0.42959417156856894,-1.416500139236451,-2.810188476541926,-0.02281180193097576,-2.1133443078891894,-0.7196559705837124,1.2766146159745375,29.790935903757898,-17.044768481885363,0.6968441686527376,1,0.8012499809265137,0.9337501525878906,1.580625057220459,1.6624999046325684,1.1700000762939453,2,0.1156505449550449,-1.395217678326299,8.159999847412111,-1.0203011085830396,8.5,1.3780450645124525,8.564999580383299,0.1156505449550449
58,2008-01-17,8.114999771118164,8.4375,7.952499866485597,7.954999923706055,1351356.0,0.020113117403723235,-4.87879085628419,0.37426884929930077,13.24950591554763,28.2981856577476,0.72769784567895,1.34592906522402,1.4693950214248463,1.2250397227994227,16.154119445611965,0.4850001335144034,-0.5522001746008556,-1.1656252861022942,-2.6399780226866447,0.3087274504820563,-1.9028016543944695,-0.42844891781011896,0.8439564666275956,42.03932754873289,0.8744069729414718,0.737176368292175,1,0.46125030517578125,0.7487502098083496,1.507500171661377,1.502500057220459,1.010000228881836,3,0.09365375851108815,-1.8771934521021079,7.954999923706055,-1.395217678326299,8.159999847412111,-1.0203011085830396,8.5,0.09365375851108815
59,2008-01-18,7.875,8.114999771118164,7.875,8.114999771118164,1152744.0,-0.02957483399720351,1.0,-1.5,10.459872240321104,25.183106981691193,0.7726471777930684,1.4850582308028564,1.6736347778657645,1.4650394939175868,17.86476523226048,0.23999977111816406,-0.6847188524026695,-1.2932500362396233,-2.8383349925321983,0.2518349200529517,-2.0657925143859117,-0.5207075580933349,0.8549232641205009,28.425348939529577,-5.078502549701902,0.7725424781462876,1,0.6100001335144043,0.9887499809265137,1.7574999332427979,1.742499828338623,1.375,4,0.12952386765252966,-4.87879085628419,8.114999771118164,-1.8771934521021079,7.954999923706055,-1.395217678326299,8.159999847412111,0.12952386765252966
60,2008-01-21,7.53000020980835,7.877500057220459,7.53000020980835,7.7874999046325675,899548.0,-0.043809497167193734,-1.6990311398180795,1.0729164183137396,7.598041851032008,21.959649934896984,0.9529197106156353,1.7537950414978916,1.9806267815922016,1.8100392841092372,20.129529143736935,0.3474998474121094,-0.7749120386244215,-1.532749819755555,-3.2234877367401875,0.1579880972290777,-2.3781187782478703,-0.6873808612632395,1.0075353564669332,0.2283156722182169,-23.837104953312938,0.8453689584923162,1,0.8587498664855957,1.3312497138977069,2.1399996280670166,2.0874996185302734,1.6424994468688965,0,0.19521909020359307,1.0,7.875,-4.87879085628419,8.114999771118164,-1.8771934521021079,7.954999923706055,0.19521909020359307
61,2008-01-22,8.024999618530272,8.199999809265138,6.800000190734862,6.989999771118164,1097904.0,0.06573697143821478,1.0216597648659516,-4.019421646766029,21.20990153241307,20.511236601761407,0.30719958168005235,1.202092482459312,1.4562146568328451,1.3150398753873151,22.597937901493133,1.399999618530276,-0.8745373701477561,-0.9626253843307513,-2.6993120475624632,0.7740612789009615,-1.8309687159466073,-0.09428205271489531,0.35093028155502815,74.80913407526768,54.71431842206056,0.8683433316158564,1,-0.1437497138977033,0.43750047683716,1.6450002193450945,1.5925002098083514,1.1424999237060565,1,0.1348910291863572,-1.6990311398180795,7.53000020980835,1.0,7.875,-4.87879085628419,8.114999771118164,0.1348910291863572
62,2008-01-23,8.125,8.527500152587889,7.65749979019165,8.369999885559082,1123028.0,0.012461107317540687,2.1071418231855215,-0.23671490017285965,26.73667366952388,20.219129233013604,0.1115434372591011,1.0026768711969982,1.3289690482103502,1.2150394939175868,24.40474079203917,0.8700003623962385,-0.9264477956358554,-0.7668750047683712,-2.4701010637656697,0.9363510542289282,-1.6184880342670205,0.08473802473027803,-1.3249998092651376,76.7004248060219,52.54376992651448,0.8516130294986496,1,-0.2624998092651367,0.33750009536743164,1.5449998378753662,1.492499828338623,0.9224996566772461,2,0.12307692307692308,1.0216597648659516,8.024999618530272,-1.6990311398180795,7.53000020980835,1.0,7.875,0.12307692307692308
63,2008-01-24,8.502499580383299,8.920000076293945,8.212499618530272,8.212499618530272,930328.0,0.04646148681640594,-3.8793141436496916,-1.1836738665867397,33.308813609050006,20.269569243190173,-0.3274315431644741,0.5612124660264595,0.9301445325606519,0.8375399135342878,25.944493022125272,0.7950000762939453,-0.9678232797403687,-0.3305003881454489,-2.0000919942042135,1.3390912179133148,-1.1652961911748303,0.5042954148839325,-1.7024993896484366,80.30657931849163,53.5688921247408,0.8347958030293818,1,-0.6424994468688947,-0.039999485015867364,1.1675002574920672,1.115000247955324,0.4850006103515643,3,0.07321381362404478,2.1071418231855215,8.125,1.0216597648659516,8.024999618530272,-1.6990311398180795,7.53000020980835,0.07321381362404478
64,2008-01-25,8.457500457763674,8.722499847412111,8.029999732971191,8.029999732971191,470336.0,-0.005292458081791129,-2.239761124508393,1.4741406242292563,37.40709742005357,20.71921124989622,-0.3344564491040707,0.5096762164039834,0.9535815066623865,0.8825390361539132,27.552786679809465,0.6925001144409197,-0.9726705796329984,-0.2976245164871205,-1.8779896524604336,1.2827406194861926,-1.087807084473777,0.492558051499536,-1.5727002716064478,78.18397908034311,48.295992239545505,0.7901825679866568,1,-0.5975003242492694,0.004999637603757989,1.2124993801116926,1.1599993705749494,0.3799991607665998,4,0.0789239735273779,-3.8793141436496916,8.502499580383299,2.1071418231855215,8.125,1.0216597648659516,8.024999618530272,0.0789239735273779
65,2008-01-28,8.25,8.454999923706055,8.225000381469728,8.375,282020.0,-0.02453448968757621,-1.6285776566757824,-0.2923971650824162,35.3078637507262,22.669751741054522,-0.18567338591870275,0.6050540829173432,1.1346492075981285,1.0900394939175868,29.115939228571865,0.2325000762939453,-0.955236747902056,-0.41424996852874685,-1.8818680690018947,1.053368131944401,-1.14805901876532,0.3195590817078271,-1.2837918182373054,68.39622111030191,35.209243499859696,0.733809050236574,1,-0.3899998664855957,0.21250009536743164,1.5006248950958252,1.367499828338623,0.47500038146972834,0,0.1212121212121211,-2.239761124508393,8.457500457763674,-3.8793141436496916,8.502499580383299,2.1071418231855215,8.125,0.1212121212121211
66,2008-01-29,8.212499618530272,8.574999809265138,8.199999809265138,8.375,649196.0,-0.004545500784209455,-3.000000000000076,1.3000030517578267,39.56330200283316,24.98234133238896,-0.15638869265443844,0.5185127522748747,1.1495717642126362,1.1275398753873151,30.480167435217353,0.375,-0.9560779649660436,-0.3561253309249892,-1.6634684430418663,0.9512177811918878,-1.0097968869834286,0.2975462251334493,-1.1681397609863273,43.9603724805534,7.721260075556707,0.6536715560584385,1,-0.35249948501586736,0.25000047683716,1.5381252765655535,1.4050002098083514,0.36500072479248225,1,0.1168949872436984,-1.6285776566757824,8.25,-2.239761124508393,8.457500457763674,-3.8793141436496916,8.502499580383299,0.1168949872436984
67,2008-01-30,8.0,8.462499618530272,7.672500133514403,8.212499618530272,912932.0,-0.025875145010758716,1.2175436013438534,1.3076868903834389,38.520399557287305,27.790218403693366,0.07058861904384628,0.6044872560311969,1.3388960445739624,1.3400394939175868,32.14966377402432,0.7899994850158683,-0.9631118792615556,-0.46862494945526123,-1.6104557377872375,0.673205838876715,-1.0395403436212494,0.1022904447107269,-0.8806145337060558,26.252495511614814,-11.269880699901908,0.5709153941659879,1,-0.1399998664855957,0.46250009536743164,1.7193748950958252,1.617499828338623,0.5,2,0.14593744277954102,-3.000000000000076,8.212499618530272,-1.6285776566757824,8.25,-2.239761124508393,8.457500457763674,0.14593744277954102
68,2008-01-31,8.197500228881836,8.282500267028809,7.9749999046325675,8.25,643152.0,0.024687528610229492,4.234035127589133,0.2470581899453396,43.93064303044012,31.509192935928812,-0.12737284109022085,0.31545819988996016,1.126082232375282,1.1425392650357509,34.92633733985713,0.3075003623962411,-0.8874651106044968,-0.2027497529983524,-1.2257393776372023,0.8202398716404975,-0.7142445653177774,0.30874505932107255,-1.0060901781878915,50.000022706537486,9.837299596214073,0.5114948123194247,1,-0.33750009536743164,0.2649998664855957,1.5218746662139893,1.419999599456787,0.30749988555908203,3,0.10369007673835129,1.2175436013438534,8.0,-3.000000000000076,8.212499618530272,-1.6285776566757824,8.25,0.10369007673835129
69,2008-02-01,8.802499771118164,8.917499542236328,8.322500228881836,8.322500228881836,380416.0,0.07380293081356237,-1.4791661699608198,-9.142888283378747,54.239662552833046,36.691595236128926,-0.6559508820305435,-0.37450601589586796,0.5182863570826122,0.5375397227994227,37.4096194168895,0.7199993133544922,-0.7867981796102068,0.44399979114532506,-0.4225807146609739,1.310580296951624,0.010709538242174688,0.8772900440484745,-1.5419461194002198,90.7630662060941,46.161816365600174,0.43329025290314965,2,-0.9424996376037598,-0.3399996757507324,0.9156250953674316,0.815000057220459,-0.3474998474121094,4,0.02101680481988799,4.234035127589133,8.197500228881836,1.2175436013438534,8.0,-3.000000000000076,8.212499618530272,0.02101680481988799
70,2008-02-04,9.0,9.234999656677246,8.409999847412111,8.802499771118164,603380.0,0.02243683431039134,1.4719112360770545,0.4114592025685653,62.26278209630805,41.25302640989503,-0.6962177765758373,-0.6211814876637938,0.3257881410510315,0.3400394939175868,38.36885721133834,0.8249998092651349,-0.6759062045845283,0.6525000333786011,-0.17262999748152197,1.4776300642387241,0.23993501794853955,1.0650650488086626,-1.6730684912990155,84.96001738281781,33.686209817796794,0.41256501543006135,2,-0.5537502765655518,-0.5374999046325684,0.700624942779541,0.617499828338623,-0.27499961853027166,0,-0.018055597941080692,-1.4791661699608198,8.802499771118164,4.234035127589133,8.197500228881836,1.2175436013438534,8.0,-0.018055597941080692
71,2008-02-05,8.837499618530273,9.25,8.675000190734862,9.135000228881836,925388.0,-0.018055597941080692,1.1800934329372865,-1.5063304586323119,63.04508534013834,45.28729437329663,-0.45409702105977345,-0.5129391571606821,0.49166659070490937,0.5025398753873134,39.36915521645153,0.5749998092651385,-0.5246418165044169,0.5077496767044067,-0.2536563756446313,1.2691557290534456,0.12704665052988773,0.8884527028789257,-1.3960840209507133,73.85100371585402,19.039371275540283,0.3807030261745194,2,-0.3762495517730713,-0.3749995231628418,0.8631253242492676,0.7800002098083496,0.032500267028808594,1,-0.012729758632708643,1.4719112360770545,9.0,-1.4791661699608198,8.802499771118164,4.234035127589133,8.197500228881836,-0.012729758632708643
72,2008-02-06,8.979999542236328,8.979999542236328,8.574999809265138,8.662500381469728,416108.0,0.01612446165284842,1.5511861637260267,-1.0672218802892692,62.85289858995024,48.569970482285555,-0.5169205974344742,-0.6767473518861138,0.34766147382897117,0.3600399516812587,39.26182191722317,0.40499973297118963,-0.30645004976080514,0.6417496442794803,-0.14558431481904677,1.4290836033780074,0.2480826647302159,1.0354166238287439,-1.3938971924631325,78.82349509269154,21.471085915271082,0.3936669795492638,2,-0.518749475479126,-0.5174994468688965,0.7206254005432129,0.6375002861022949,-0.2500000000000018,2,-0.044821739357610024,1.1800934329372865,8.837499618530273,1.4719112360770545,9.0,-1.4791661699608198,8.802499771118164,-0.044821739357610024
73,2008-02-07,8.824999809265137,9.114999771118164,8.677499771118164,8.677499771118164,331164.0,-0.017260550208512693,-4.932201855623444,0.4645682772541342,64.48170979912356,51.57826074662666,-0.3479544656461506,-0.5374912953549291,0.49795377247908945,0.5150396846524501,38.43149120342447,0.4375,-0.1547405054854245,0.47924993038177455,-0.32428172781038533,1.2827815885739353,0.0774841012856946,0.8810157594778545,-1.1057856474737964,54.1778657020587,-6.551332171569825,0.4017658290960803,2,-0.36374974250793457,-0.4249997138977051,0.8756251335144043,0.7925000190734863,-0.07499980926513672,3,-0.03682717465035268,1.5511861637260267,8.979999542236328,1.1800934329372865,8.837499618530273,1.4719112360770545,9.0,-0.03682717465035268
74,2008-02-08,9.147500038146973,9.199999809265137,8.795000076293945,8.795000076293945,526460.0,0.036543936073885286,-1.2978710740403059,2.389829631784825,74.82732489093493,55.96931198442764,-0.6283644799902177,-0.8581102792328998,0.17810388656194576,0.19253945577061415,37.491339092341,0.4049997329711914,-0.02640756612600903,0.772625136375428,-0.10333056957786368,1.6485808423287205,0.33464728339878214,1.2106029893520738,-1.3058230092989396,87.79762580551403,18.61344005455085,0.43797785297664615,2,-0.6862499713897705,-0.755000114440918,0.5868749618530273,0.4699997901916504,-0.5225000381469727,4,-0.07023776124916059,-4.932201855623444,8.824999809265137,1.5511861637260267,8.979999542236328,1.1800934329372865,8.837499618530273,-0.07023776124916059
75,2008-02-11,9.125,9.199999809265137,9.0024995803833,9.125,737788.0,-0.002459692599414365,1.6333430820289154,0.0,69.74866143155944,59.32324080984167,-0.5237733103657334,-0.828883303198447,0.1917641749126524,0.2150394939175868,36.20109261456354,0.19750022888183594,0.06138535608996776,0.7188750982284553,-0.2183287516466237,1.6560789481035343,0.2502731732909158,1.1874770231659948,-1.1706571334598097,81.48148671426084,12.471438198302153,0.46860192493753966,2,-0.6637499332427979,-0.9124999046325684,0.609375,0.49249982833862305,-0.6099996566772461,0,-0.07342466589522689,-1.2978710740403059,9.147500038146973,-4.932201855623444,8.824999809265137,1.5511861637260267,8.979999542236328,-0.07342466589522689
76,2008-02-12,9.125,9.182499885559082,9.024999618530273,9.125,646868.0,0.0,1.739140530409832,0.0,68.62197763322499,62.66786059605697,-0.4254651920293995,-0.7935677321824297,0.17951839496165256,0.2150394939175868,34.64168185306057,0.1575002670288086,0.13459517570440482,0.6706250905990601,-0.31151115429538656,1.6527613354935067,0.17955696815183764,1.1616932130462834,-1.0670045627830245,88.00003051757808,19.138121738840056,0.4910681224472231,2,-0.5125000476837158,-1.0037498474121094,0.47749996185302734,0.49249982833862305,-0.5950002670288086,1,-0.043835574633454444,1.6333430820289154,9.125,-1.2978710740403059,9.147500038146973,-4.932201855623444,8.824999809265137,-0.043835574633454444
77,2008-02-13,8.875,9.037500381469727,8.774999618530272,9.024999618530273,706332.0,-0.0273972602739726,1.9999891009362498,-100.0,57.282510973314686,64.15140147859859,-0.04279394152657012,-0.49656903297340804,0.41016595285124247,0.4650394939175868,32.404409134918616,0.35000038146972834,0.23459070135633375,0.3746250867843628,-0.5951323652869895,1.3443825388557151,-0.11025363925131337,0.859503812820039,-0.7216441977603818,37.79908410768032,-28.391779486146966,0.48487872603567606,2,-0.08874988555908203,-0.8499999046325684,0.7274999618530273,0.742499828338623,-0.1549997329711914,2,-0.0005633931764414957,1.739140530409832,9.125,1.6333430820289154,9.125,-1.2978710740403059,9.147500038146973,-0.0005633931764414957
78,2008-02-14,8.875,8.987500190734863,8.875,8.925000190734863,570048.0,0.0,-3.4999904632932157,0.33333545261498165,58.30844607879602,64.60348853703893,0.07086853136945237,-0.46031284752323387,0.3944442454445145,0.4650394939175868,31.085073270579606,0.11250019073486328,0.32332850304178606,0.33662507534027064,-0.629102372140494,1.3023525228210353,-0.1462386484001108,0.8194887990806521,-0.6339126619395508,23.529490962537768,-39.44469459008968,0.4828637237403823,2,-0.04500007629394531,-0.8499999046325684,0.5450000762939453,0.6050000190734863,0.12749958038330078,3,-0.016338079748019596,1.9999891009362498,8.875,1.739140530409832,9.125,1.6333430820289154,9.125,-0.016338079748019596
79,2008-02-15,8.895000457763672,8.925000190734863,8.774999618530272,8.925000190734863,480268.0,0.0022535727057657606,9.000127157707466,0.5999923706345724,63.87097303461119,64.7821764190726,0.07305129107921715,-0.42159472999920844,0.3574214054524809,0.44503903615391494,29.658274413491604,0.15000057220459162,0.4421857127376647,0.30562551021575857,-0.619473127129595,1.2307241475611121,-0.15692380845691822,0.7681748288884354,-0.5732001067480592,28.235478912587674,-32.64616726846233,0.4625493186726767,2,0.017499446868896484,-0.8700003623962402,0.34874963760375977,0.4087495803833008,0.009999275207519531,4,-0.01630134348527368,-3.4999904632932157,8.875,1.9999891009362498,8.875,1.739140530409832,9.125,-0.01630134348527368
80,2008-02-18,9.0,9.125,8.895000457763672,8.897500038146973,251796.0,0.011804332415147112,-3.279096175512992,-3.4166958069746003,66.45768874779873,65.16135457547931,-0.03570277988102433,-0.4330200987090578,0.2354626844661425,0.3400394939175868,27.528609948246835,0.22999954223632812,0.539501689757806,0.3371250629425049,-0.4580417453064456,1.1322918711914554,-0.060458341181970354,0.7347084670669801,-0.6039436770656366,55.214781357142215,-7.484780959578046,0.3975834041244753,2,-0.11250019073486328,-0.9749999046325684,0.24375009536743164,0.30375003814697266,0.024999618530273438,0,-0.04166666666666663,9.000127157707466,8.895000457763672,-3.4999904632932157,8.875,1.9999891009362498,8.875,-0.04166666666666663
81,2008-02-19,9.107500076293944,9.227499961853027,8.96500015258789,9.100000381469727,1001388.0,0.011944452921549331,1.121215157096508,0.073167781613135,74.20764790391799,66.42299338814237,-0.11273038599677854,-0.4798668184035062,0.10867912376555466,0.23253941762364327,24.45864189657545,0.2624998092651367,0.5582252547140385,0.39050011634826554,-0.36839033852589864,1.1493905712224288,0.011054888911184335,0.7699453437853467,-0.643128259194329,73.48070839506717,5.915926327216212,0.37944522743708176,2,-0.15500020980834783,-1.082499980926512,0.11249971389770685,0.14374971389770685,-0.02999973297118963,1,-0.06505624243840702,-3.279096175512992,9.0,9.000127157707466,8.895000457763672,-3.4999904632932157,8.875,-0.06505624243840702
82,2008-02-20,9.125,9.24250030517578,8.875,8.952500343322754,324428.0,0.0019214848816315744,-1.2442743201255537,23.00089013225367,72.00473873171049,67.25888549176315,-0.12013214029641972,-0.44123009305588035,0.06340022777527032,0.2150394939175868,22.273216729573836,0.3675003051757795,0.5299523788958886,0.3580000400543213,-0.36770760181625484,1.0837076819248974,-0.004853780880967662,0.7208538609896102,-0.5977779282683553,74.86628179759732,4.86983963304607,0.36285382093528845,2,-0.11625003814697443,-1.0999999046325684,-0.0012497901916503906,0.06125020980834961,-0.07499980926513672,2,-0.06520550871548592,1.121215157096508,9.107500076293944,-3.279096175512992,9.0,9.000127157707466,8.895000457763672,-0.06520550871548592
83,2008-02-21,9.125,9.2524995803833,8.949999809265137,9.0,261436.0,0.0,-1.6888822955961513,0.7246391233918807,60.73211694677071,65.69275127574491,-0.08169275048933144,-0.41339786449540483,0.03851409223700486,0.2150394939175868,21.004895548535725,0.30249977111816406,0.5110805266712646,0.32687501907348704,-0.40444293341453275,1.0581929715615068,-0.038783957170522854,0.6925339953174969,-0.5399556940068866,73.29851506406105,5.683993971991683,0.3656589762440097,2,-0.11125040054321289,-1.098750114440918,-0.30250000953674316,-0.2362499237060547,0.042499542236328125,3,-0.04438353238040449,-1.2442743201255537,9.125,1.121215157096508,9.107500076293944,-3.279096175512992,9.0,-0.04438353238040449
84,2008-02-22,9.125,9.1274995803833,8.952500343322754,9.125,276064.0,0.0,69.01144601297214,0.0,54.789270910674716,64.03059677342438,-0.09523500115621886,-0.3803259470931728,0.010697020560499482,0.2150394939175868,19.442486626326925,0.17499923706054688,0.4826091477071266,0.29350004196166957,-0.43327621139697214,1.0202762953203113,-0.0698880847176504,0.6568881686409895,-0.47321016656786696,66.22523917673183,0.7715609750244141,0.36338812667932074,2,-0.11125040054321289,-1.098750114440918,-0.4049999713897705,-0.2362499237060547,-0.07499980926513672,4,-0.013424703519638315,-1.6888822955961513,9.125,-1.2442743201255537,9.125,1.121215157096508,9.107500076293944,-0.013424703519638315
85,2008-02-25,9.25,9.2524995803833,8.975000381469727,9.0,511192.0,0.013698630136986356,1.1764714682144914,100.0,66.27220537669197,63.76951096714294,-0.22421799104407292,-0.44961942336684757,-0.1416440358183877,0.09003949391758681,17.667086865121888,0.2774991989135742,0.46379265660605284,0.36850004196167063,-0.3267420992027841,1.0637421831261253,0.02087897137944239,0.7161211125438989,-0.5381391918727498,99.33785876509775,33.50278661752694,0.3476210705822276,2,-0.2362504005432129,-1.223750114440918,-0.575624942779541,-0.3612499237060547,-0.17500019073486328,0,-0.03729732616527659,69.01144601297214,9.125,-1.6888822955961513,9.125,-1.2442743201255537,9.125,-0.03729732616527659
86,2008-02-26,9.172499656677246,9.25,9.0625,9.244999885559082,190628.0,-0.00837841549435181,3.5454293244555415,-0.29000091552734375,58.00416047736838,63.849694245371126,-0.1556382767025255,-0.3125344871667508,-0.09214308725980302,0.16753983724034072,16.119428799601067,0.1875,0.3763218930410357,0.24299969673156774,-0.38728964905810415,0.8732890425212396,-0.07214497616326909,0.5581443696264046,-0.4065749713243907,78.80794367378492,14.012055242129478,0.3151446728948362,2,-0.15875005722045898,-1.146249771118164,-0.5474996566772461,-0.2837495803833008,-0.024999618530273438,1,-0.016080680694231297,1.1764714682144914,9.25,69.01144601297214,9.125,-1.6888822955961513,9.125,-0.016080680694231297
87,2008-02-27,9.167499542236328,9.22249984741211,9.074999809265137,9.074999809265137,277752.0,-0.000545120155690415,-2.1891992205623088,-1.2758543579490147,66.27075995784807,64.73439578748803,-0.11709785469886747,-0.22723397777270904,-0.11851798073869801,0.17253995168125869,13.824719168014576,0.14750003814697266,0.3192164329876128,0.17962460517883372,-0.2818439884497348,0.6410931988074022,-0.051109691635451426,0.41035890199311886,-0.352917367380428,71.90079257489108,5.523781842333335,0.2307342968142844,2,-0.15374994277954102,-0.7124998569488525,-0.9956245422363281,-0.6424994468688965,0.032500267028808594,2,-0.009817202444235895,3.5454293244555415,9.172499656677246,1.1764714682144914,9.25,69.01144601297214,9.125,-0.009817202444235895
88,2008-02-28,9.047499656677246,9.1875,8.962499618530273,9.125,187832.0,-0.013089707286727537,1.2222222222222223,-0.8378439681214108,44.117627259365634,62.53957959023852,0.03346338952375483,-0.04246648235864825,-0.02701810906375357,0.2925398372403407,11.518477502997303,0.22500038146972656,0.26271159527897403,0.017124748229980113,-0.25597287276010405,0.2902223692200643,-0.11942406226506108,0.1536735587250213,-0.18912574126860626,31.666518316951286,-30.679003317323737,0.13654881049504172,2,0.016250133514404297,-0.5849997997283936,-0.8849995136260986,-0.5224995613098145,0.25500011444091797,3,0.00027637846394079624,-2.1891992205623088,9.167499542236328,3.5454293244555415,9.172499656677246,1.1764714682144914,9.25,0.00027637846394079624
89,2008-02-29,8.987500190734863,9.042499542236328,8.75,8.960000038146973,489772.0,-0.006631607429584352,3.2545742068831585,-0.35483910662646895,42.2535302075733,59.85022864132458,0.12065160496231364,0.03383829131431426,-0.0029286868151530143,0.35253930318272353,10.856817939471087,0.2974996566772461,0.26138395961009664,-0.052124738693237305,-0.3044678137435799,0.2002183363571053,-0.1782962762184077,0.0740467988319331,0.2649993896484375,47.2637590172117,-12.138170961328903,0.1261715375251711,2,0.01374959945678711,-0.5250003337860107,-0.8262500762939453,-0.46250009536743164,0.32250022888183594,4,0.020027743831040334,1.2222222222222223,9.047499656677246,-2.1891992205623088,9.167499542236328,3.5454293244555415,9.172499656677246,0.020027743831040334
90,2008-03-03,8.837499618530273,8.837499618530273,8.502499580383299,8.824999809265137,649880.0,-0.0166899103222522,52.60082398718271,0.4545359966708281,36.144565023559196,55.6209972101736,0.27399043309250537,0.1802837805265014,0.12423323402095399,0.5025398753873134,11.032774016262959,0.4850006103515643,0.254396317915905,-0.19400029182434153,-0.46171186809226583,0.07371128444358277,-0.3278560799583037,-0.06014450369037938,0.4049499702453616,44.816033457045265,-10.515334643494569,0.1338557881339622,3,0.039999961853027344,-0.3749997615814209,-0.6762495040893555,-0.3124995231628418,0.44250011444091975,0,0.0240453274542749,3.2545742068831585,8.987500190734863,1.2222222222222223,9.047499656677246,-2.1891992205623088,9.167499542236328,0.0240453274542749
91,2008-03-04,8.725000381469728,8.912500381469727,8.662500381469728,8.912500381469727,682828.0,-0.012729758632708643,1.6666666666666476,-15.000228885328308,41.66668432730972,52.25010227635129,0.36489923333339114,0.29926625534774765,0.21574245750541543,0.6150391124478585,11.155944169156767,0.24999999999999822,0.2290757639774661,-0.3008745670318582,-0.589648057717838,-0.012101076345878425,-0.4452613123748481,-0.15648782168886832,0.48785120697021256,30.902877578728187,-25.545479229445256,0.1443867453429901,3,0.15249919891357244,-0.2625005245208758,-0.5637502670288104,-0.2000002861022967,0.5474996566772443,1,0.04011454584446117,52.60082398718271,8.837499618530273,3.2545742068831585,8.987500190734863,1.2222222222222223,9.047499656677246,0.04011454584446117
92,2008-03-05,8.577500343322754,8.732500076293945,8.5,8.712499618530272,666900.0,-0.016905447759089753,1.6571408330199835,0.7199961344401015,35.799534406486615,49.479815327430835,0.47669917493218783,0.43749664190247195,0.3235838217218241,0.7625391505948329,11.253020385348334,0.2325000762939453,0.18194768640687897,-0.428249645233155,-0.7797690736988585,-0.07673021676745151,-0.6040093594660068,-0.25248993100030326,0.6069371647949211,11.272777210582387,-47.301426970888286,0.1757597142328518,3,0.2987494468688965,-0.11500048637390137,-0.41625022888183594,-0.052500247955322266,0.6324996948242188,2,0.0664528909366866,1.6666666666666476,8.725000381469728,52.60082398718271,8.837499618530273,3.2545742068831585,8.987500190734863,0.0664528909366866
93,2008-03-06,8.5,8.612500190734862,8.465000152587889,8.574999809265138,297172.0,-0.009035306350420047,-1.0344902428917637,0.55555712539827,32.12666871498158,46.96174841679827,0.5098344177754957,0.5158482141798117,0.37131289493605735,0.8400394939175868,11.678862457394258,0.14750003814697266,0.10136444270861844,-0.48949999809265066,-0.9011128068562169,-0.07788718932908445,-0.6953064024744329,-0.28369359371086844,0.6433712576306139,6.060586043808253,-54.02345030355665,0.2058064043817828,3,0.3587498664855957,0.11374974250793457,-0.33874988555908203,0.02500009536743164,0.6750001907348633,3,0.08235291873707484,1.6571408330199835,8.577500343322754,1.6666666666666476,8.725000381469728,52.60082398718271,8.837499618530273,0.08235291873707484
94,2008-03-07,8.505000114440918,8.622500419616701,8.375,8.390000343322754,586816.0,0.0005882487577550943,-2.413788113967034,-1.5333341810459564,25.37314282623487,42.41740813341415,0.4555438217125154,0.48511785661791684,0.3251860882582953,0.8350393794766688,12.385516796657614,0.247500419616701,0.025761114465353785,-0.45237488746642995,-0.9098059435565933,0.00505616862373337,-0.6810904155115107,-0.22365935942134918,0.5841014547862784,24.186050637852414,-35.00556160727791,0.22871552804508133,3,0.30749988555908203,0.2824997901916504,-0.34375,0.019999980926513672,0.744999885559082,4,0.0937683299172618,-1.0344902428917637,8.5,1.6571408330199835,8.577500343322754,1.6666666666666476,8.725000381469728,0.0937683299172618
95,2008-03-10,8.454999923706055,8.537500381469728,8.399999618530272,8.512499809265138,283284.0,-0.00587891711488242,1.5581292194139431,-0.5000000000000154,15.56728258747144,37.70219947898116,0.4256785504710301,0.5084164581313342,0.33093815339007193,0.8850395702115321,13.130359614497655,0.13750076293945668,-0.018146231496851684,-0.46887507438659703,-0.9706073654931444,0.032857216719950344,-0.7197412199398716,-0.21800892883332246,0.5626914885984213,14.883696172885506,-40.744792110537645,0.2508661455532741,3,0.34375,0.3587498664855957,-0.2937498092651367,0.07000017166137695,0.8725004196166992,0,0.10112365507105459,-2.413788113967034,8.505000114440918,-1.0344902428917637,8.5,1.6571408330199835,8.577500343322754,0.10112365507105459
96,2008-03-11,8.725000381469728,8.725000381469728,8.375,8.475000381469728,297388.0,0.031933821431109566,1.8000030517578267,-4.34783474035115,33.33335982426982,34.04248835302802,0.09557558014108913,0.21809434262054594,0.01706102166183676,0.6150391124478585,13.653695148152813,0.35000038146972834,-0.04685303765955062,-0.1788746356964097,-0.6787361952072395,0.32098692381442007,-0.4288054154518246,0.07105614405900518,0.22842188960430043,97.9021837136475,42.860340804697984,0.24993077975541472,3,0.05624961853027166,0.08874940872192205,-0.2706254720687884,-0.2000002861022967,0.7499999999999982,1,0.0636102380786343,1.5581292194139431,8.454999923706055,-2.413788113967034,8.505000114440918,-1.0344902428917637,8.5,0.0636102380786343
97,2008-03-12,8.869999885559082,8.992500305175781,8.600000381469728,8.600000381469728,338872.0,0.016618853610288253,-1.9074121823287609,1.0799980163574148,40.52044372436336,33.64280129358332,-0.10735131451601276,0.07662989010304955,-0.1670051513171238,0.4700396083585048,13.383891019571559,0.3924999237060529,-0.10313117386607118,-0.033625125885009766,-0.5335524904157669,0.4663022386457474,-0.28358880815038745,0.21633855638036792,-0.49499988555908203,80.161885169947,26.29630876004778,0.24996368226537824,3,-0.16125011444091797,-0.05625009536743164,-0.40812480449676514,-0.3449997901916504,0.5299997329711914,2,0.04537769535298253,1.8000030517578267,8.725000381469728,1.5581292194139431,8.454999923706055,-2.413788113967034,8.505000114440918,0.04537769535298253
98,2008-03-13,8.729999542236326,8.984999656677246,8.555000305175781,8.800000190734863,1166536.0,-0.015783578932248354,-1.0476202370112693,-0.25926213729404074,36.700326753732455,33.025778687601004,-0.01913711655660677,0.21629999237779174,-0.054480253982985616,0.6100399516812605,13.144564286113294,0.42999935150146484,-0.14797712703835586,-0.16637544631958257,-0.6722213063915028,0.33947041375233766,-0.41929837635554357,0.08654748371637844,-0.35499954223632635,57.48977599861592,4.973318829893024,0.25292293003596045,3,-0.046249389648435724,0.08375024795532404,-0.26812446117400945,-0.2049994468688947,0.6525001525878942,3,0.054982877557824716,-1.9074121823287609,8.869999885559082,1.8000030517578267,8.725000381469728,1.5581292194139431,8.454999923706055,0.054982877557824716
99,2008-03-14,8.75,9.202500343322754,8.692500114440918,8.692500114440918,498064.0,0.0022910033003908925,-16.73917370175642,-0.8214193267121493,31.884071992680262,32.5523905730589,-0.08534478149170965,0.19487059733955903,-0.10462749150404527,0.5900394939175868,12.447242292875858,0.5100002288818359,-0.20598516811574008,-0.13912496566772425,-0.6491925883308571,0.3709426569954086,-0.3941587769992907,0.11590884566384219,-0.36264999389648445,45.31720174208278,-1.2239253850127696,0.2550338113315661,3,0.03875017166137695,0.06374979019165039,-0.3193749189376831,-0.22499990463256836,0.567500114440918,4,0.048571450369698566,-1.0476202370112693,8.729999542236326,-1.9074121823287609,8.869999885559082,1.8000030517578267,8.725000381469728,0.048571450369698566
100,2008-03-17,8.625,8.75,8.5,8.612500190734862,280976.0,-0.014285714285714235,-1.1052614671715448,0.21738841988293603,30.823139100092718,31.34755221447923,0.007087531688975801,0.3060261897054506,0.0016109738263985207,0.7150394939175868,12.448760347981008,0.25,-0.23499013933022184,-0.24537496566772532,-0.7657473278478921,0.2749973965124415,-0.5055611467578078,0.014811215422357193,-0.20504398040771576,30.211467828055184,-11.742166644352906,0.26018618109008324,3,0.16375017166137695,0.1887497901916504,-0.19812500476837158,-0.09999990463256836,0.46000003814697266,0,0.07246376811594213,-16.73917370175642,8.75,-1.0476202370112693,8.729999542236326,-1.9074121823287609,8.869999885559082,0.07246376811594213
101,2008-03-18,8.515000343322754,8.664999961853027,8.4375,8.664999961853027,376828.0,-0.012753583382869138,2.0333405388909376,-12.000152590217262,28.711285963472307,30.559969054144307,0.0940571374696173,0.3893220549899006,0.09207061575992981,0.8168492033392845,12.778543359963498,0.22749996185302734,-0.26346986931717353,-0.32574963569641113,-0.8566376970889547,0.2051384256961324,-0.591193666392682,-0.06030560500014026,0.6875,10.130759286477403,-26.87667403030653,0.2654440306962717,3,0.27374982833862305,0.2987494468688965,-0.178125262260437,0.009999752044677734,0.5850000381469727,1,0.09541984348093902,-1.1052614671715448,8.625,-16.73917370175642,8.75,-1.0476202370112693,8.729999542236326,0.09541984348093902
102,2008-03-19,8.529999732971191,8.649999618530272,8.460000038146973,8.5,678744.0,0.0017615254308473993,-2.4545486071976303,-0.19999872843101102,31.873905195070733,30.531884218598663,0.08002688130020275,0.34515760047583655,0.06963362779306337,0.7849219175211779,12.924674051723686,0.189999580383299,-0.27392683802091256,-0.28100023269653285,-0.8115047612384299,0.24950429584536415,-0.5462524969674813,-0.015747968425584347,0.6572006034851068,12.091462935744818,-24.534399254748006,0.2652522642709486,3,0.25875043869018555,0.283750057220459,-0.163124680519104,-0.004999637603759766,0.43249988555908203,2,0.11078554256523643,2.0333405388909376,8.515000343322754,-1.1052614671715448,8.625,-16.73917370175642,8.75,0.11078554256523643
103,2008-03-20,8.720000267028809,8.837499618530273,8.524999618530272,8.524999618530272,698716.0,0.02227438921518421,-2.2051175460818384,6.500079473567151,41.41252714066859,32.314038031313515,-0.08435567989446824,0.12992090809419388,-0.12139790221548452,0.5807227830618995,12.884274100566758,0.3125000000000018,-0.28130918506324143,-0.07074971199035573,-0.5813324945402378,0.43983307055952636,-0.3260411032652968,0.1845416792845853,0.45220606269836416,36.92812290799478,1.579810770028395,0.25529139127494116,3,0.06874990463256836,0.0937495231628418,-0.3143751621246338,-0.19500017166137695,-0.025000572204589844,3,0.07798157461905242,-2.4545486071976303,8.529999732971191,2.0333405388909376,8.515000343322754,-1.1052614671715448,8.625,0.07798157461905242
104,2008-03-25,9.0024995803833,9.25,8.760000228881836,8.774999618530272,403752.0,0.032396709255004374,-2.8058420707611282,1.166662591148952,54.88165688821071,36.682301842506774,-0.32281023101822726,-0.17099330002079327,-0.39812061072373695,0.2881181097941976,13.172730095113886,0.5299997329711914,-0.26109889314343526,0.21787462234497035,-0.27856845103005057,0.7143176957199913,-0.030346914342540998,0.4660961590324817,-0.5649995803833008,69.53840989332932,33.925871409979344,0.24822153668751082,3,-0.18999958038330078,-0.1887497901916504,-0.5749995708465576,-0.47749948501586914,-0.06499958038330078,1,0.04221051176374946,-2.2051175460818384,8.720000267028809,-2.4545486071976303,8.529999732971191,2.0333405388909376,8.515000343322754,0.04221051176374946
105,2008-03-26,8.904999732971191,9.137499809265137,8.767499923706055,9.032500267028807,494540.0,-0.01083030846505828,1.192594392671252,-0.5604420019199127,55.37311435834799,39.13116345740434,-0.17295292301172438,-0.10610531548569213,-0.2937625627886824,0.3721286323261257,13.845111753902778,0.36999988555908203,-0.22891687469420674,0.13762478828430247,-0.3125516898081031,0.587801266376708,-0.08746345076190032,0.36271302733050526,-0.451249732971192,57.5384286733774,20.44902327586935,0.22508823904620298,3,-0.061249732971191406,-0.09124994277954102,-0.4362497329711914,-0.37999963760375977,0.3450002670288086,2,0.046322335074578724,-2.8058420707611282,9.0024995803833,-2.2051175460818384,8.720000267028809,-2.4545486071976303,8.529999732971191,0.046322335074578724
106,2008-03-27,9.024999618530273,9.037500381469727,8.75,8.899999618530273,689328.0,0.01347556307214437,2.8332994252581254,-0.9803880503238875,63.58116130033125,41.69346541028967,-0.27482330983342784,-0.250568917691087,-0.39440753933947903,0.2391204315059774,14.532450768974087,0.28750038146972656,-0.18464268592884814,0.26499967575073313,-0.16143874925498913,0.6914381007564554,0.05178046324787111,0.47821888825359515,-0.5553246185302747,71.51893767919118,29.876553779493804,0.2132192125028612,3,-0.18124961853027344,-0.21124982833862305,-0.5687496662139893,-0.4999995231628418,0.10750007629394709,3,0.006648246221917287,1.192594392671252,8.904999732971191,-2.8058420707611282,9.0024995803833,-2.2051175460818384,8.720000267028809,0.006648246221917287
107,2008-03-28,9.077500343322754,9.225000381469727,8.9375,9.225000381469727,659232.0,0.005817255070535987,2.89830924902208,-1.1800003051757812,67.79661614692161,45.14860867619957,-0.3294387250511228,-0.3269191829769724,-0.41993546445310237,0.17366486887750554,15.431948272445236,0.28750038146972656,-0.12104304605453287,0.32200036048889125,-0.08791151887926141,0.7319122398570439,0.11704442080481492,0.5269563001729676,-0.5922188433227547,76.20695642565691,28.821813368556064,0.20495593968407613,3,-0.2337503433227539,-0.2637505531311035,-0.5887503623962402,-0.5525002479553223,0.1724996566772461,4,0.0024786601262454244,2.8332994252581254,9.024999618530273,1.192594392671252,8.904999732971191,-2.8058420707611282,9.0024995803833,0.0024786601262454244
108,2008-03-31,9.050000190734863,9.164999961853027,8.904999732971191,9.074999809265137,409800.0,-0.0030294851608702045,1.5365885428781436,0.1694888953544758,66.56534725330275,49.002083705157624,-0.28136101348340326,-0.3153924250976132,-0.37038400811981376,0.18795866268302497,16.015422881873683,0.26000022888183594,-0.09019785388075974,0.2943751811981201,-0.1159130505608239,0.7046634129570641,0.0892310653186481,0.49951929707759213,-0.5494243207348646,60.000038146972656,9.280479991280167,0.20514411587947165,3,-0.20625019073486328,-0.2362504005432129,-0.5331251621246338,-0.5250000953674316,0.4224996566772461,0,-0.009668571310547658,2.89830924902208,9.077500343322754,2.8332994252581254,9.024999618530273,1.192594392671252,8.904999732971191,-0.009668571310547658
109,2008-04-01,9.167499542236328,9.167499542236328,9.015000343322754,9.050000190734863,397688.0,0.012983353483434934,1.5957453716103793,-4.70004577706569,70.80291320420159,53.44428082783639,-0.37259207717482745,-0.4413431461015467,-0.45627495934636997,0.05664450989640102,16.064413315751562,0.15249919891357422,-0.07478432798074763,0.40287456512451136,-0.03574830370191151,0.8414974339509342,0.18356313071130081,0.6221859995377219,-0.6519351896363297,87.89456988319004,31.29360817901317,0.2193114344132112,4,-0.3237495422363281,-0.35374975204467773,-0.6474997997283936,-0.6424994468688965,0.3950004577636719,1,-0.051540754950160306,1.5365885428781436,9.050000190734863,2.89830924902208,9.077500343322754,2.8332994252581254,9.024999618530273,-0.051540754950160306
110,2008-04-02,9.050000190734863,9.25,8.90250015258789,9.25,571860.0,-0.01281694653598009,2.4750017881410487,-1.7021354306167669,60.4166704874808,56.96710133050399,-0.21061495582423717,-0.32370398792738264,-0.29675878754353846,0.1607430160325407,15.372662939327201,0.3474998474121094,-0.04138077710151755,0.2747501850128167,-0.18125606484102796,0.7307564348666613,0.04674706008589524,0.5027533099397381,-0.5197471251868642,60.000038146972656,8.267179366318771,0.22800312492692199,4,-0.19500017166137695,-0.2362504005432129,-0.5300004482269287,-0.5500001907348633,0.4250001907348633,2,-0.012430960040203942,1.5957453716103793,9.167499542236328,1.5365885428781436,9.050000190734863,2.89830924902208,9.077500343322754,-0.012430960040203942
111,2008-04-03,9.074999809265137,9.212499618530273,8.899999618530273,9.045000076293944,491664.0,0.0027623887296563954,1.0491846848959554,-0.1499988079059765,57.11805969477093,59.77200738602624,-0.16519714913781414,-0.33849279211102257,-0.2945425440885483,0.12414818294697127,14.907078645358816,0.3125,0.0002030109737169994,0.28224983215332067,-0.19213020971099581,0.7566298740176371,0.045059811221163315,0.519439853085478,-0.5303518050280971,50.0,1.7862540878914004,0.2371900209321581,4,-0.1875,-0.2624998092651367,-0.5550000667572021,-0.5749998092651367,0.44250011444091975,3,0.019283767979388466,2.4750017881410487,9.050000190734863,1.5957453716103793,9.167499542236328,1.5365885428781436,9.050000190734863,0.019283767979388466
112,2008-04-04,9.147500038146973,9.175000190734863,8.979999542236328,9.112500190734863,362528.0,0.007989006105302288,3.3333403975755522,1.1666719649044037,65.20950631927178,62.41611618364882,-0.15745111664216616,-0.38588508935999144,-0.3416471242816961,0.04115496837724031,14.039987092613181,0.19500064849853516,0.05954422775071855,0.3262500762939453,-0.16196756993391404,0.8144677225218047,0.08214125318001564,0.570358899407875,-0.5887449939946734,70.71432853226958,22.695992080787832,0.2441088231139296,4,-0.14750003814697266,-0.33500003814697266,-0.6275002956390381,-0.6500000953674316,0.4674997329711914,4,-0.001639829818004701,1.0491846848959554,9.074999809265137,2.4750017881410487,9.050000190734863,1.5957453716103793,9.167499542236328,-0.001639829818004701
113,2008-04-07,9.199999809265137,9.199999809265137,9.112500190734863,9.157500267028807,249520.0,0.005739247980238282,3.1176734583969123,1.214277929155364,66.01425287137866,63.6530712928897,-0.15053272293415532,-0.4039652628308943,-0.3797873932091136,-0.020601173717185617,13.076310260029473,0.08749961853027344,0.14055208220529103,0.3437498569488522,-0.1478518550080068,0.8353515689057112,0.0979490009704218,0.5895507129272826,-0.6274198659958827,85.71424678884584,35.8111700482153,0.2458008559784298,4,-0.19999980926513672,-0.3874998092651367,-0.46562516689300537,-0.7374997138977051,0.41250038146972656,0,0.005434803453420622,3.3333403975755522,9.147500038146973,1.0491846848959554,9.074999809265137,2.4750017881410487,9.050000190734863,0.005434803453420622
114,2008-04-08,9.302499771118164,9.3125,9.125,9.197500228881836,620428.0,0.011141300432397916,2.0,2.470604075038044,74.50274341325586,65.77858563232391,-0.23021164320393517,-0.4676308280139594,-0.4649900543661776,-0.13149618531966567,11.98724310003761,0.1875,0.22145645446535767,0.40637483596801793,-0.09455174174846803,0.9073014136845039,0.15591154710977584,0.65683812482626,-0.7163714267142947,97.57570433118015,43.31535912247773,0.25046328885824276,4,-0.27124977111816406,-0.45874977111816406,-0.5393749475479126,-0.8399996757507324,0.2849998474121094,1,0.018274666001256046,3.1176734583969123,9.199999809265137,3.3333403975755522,9.147500038146973,1.0491846848959554,9.074999809265137,0.018274666001256046
115,2008-04-09,9.3100004196167,9.350000381469727,9.199999809265137,9.25,300436.0,0.0008063046152200215,1.1428600622611562,0.5714350590372389,81.0547200963212,67.72009216521168,-0.19469571413626774,-0.4298303349526478,-0.4480602277227437,-0.1484314426608293,10.882486861766932,0.15000057220458984,0.2790080234805554,0.3711254596710205,-0.11706252628878033,0.8593134456308213,0.1270314666911201,0.6152194526509209,-0.6948172089889848,91.11113465858517,29.97701614073148,0.24409399297990017,4,-0.18500041961669922,-0.44750022888183594,-0.5781255960464478,-0.8475003242492676,0.2624998092651367,2,0.02712132857172267,2.0,9.302499771118164,3.1176734583969123,9.199999809265137,3.3333403975755522,9.147500038146973,0.02712132857172267
116,2008-04-10,9.279999732971193,9.300000190734863,9.199999809265137,9.225000381469727,347644.0,-0.0032224151765120057,1.1052652712944837,0.9166494476675174,78.95752725151826,68.96019339905575,-0.13937621610004136,-0.37536368713106505,-0.3922650387217992,-0.1257405331822259,10.468016655158024,0.1100006103515625,0.29128446420237,0.31337480545044194,-0.1865785044145678,0.8133281153154517,0.06339815051793707,0.5633514603829468,-0.6207274920929589,81.08094872336854,13.175544042113856,0.24997665493250482,4,-0.15499973297119318,-0.4174995422363299,-0.6100000143051165,-0.8174996376037615,0.4900007247924787,3,0.021013001520432173,1.1428600622611562,9.3100004196167,2.0,9.302499771118164,3.1176734583969123,9.199999809265137,0.021013001520432173
117,2008-04-11,9.272500038146973,9.354999542236328,9.237500190734863,9.287500381469727,1242264.0,-0.0008081567931057521,-1.7646893828046988,-0.2727367307658874,74.83146741646236,69.87865119496237,-0.11321241783926439,-0.35433028314580994,-0.3516756159547736,-0.12451081424901211,11.043976788349251,0.11749935150146484,0.31185956896408484,0.28575010299682546,-0.2299815894125814,0.8014817954062323,0.02788425679212203,0.5436159492015289,-0.5717841088332491,65.97949496419288,-5.602904385185653,0.2578658462047036,4,-0.14500045776367188,-0.4075002670288086,-0.602500319480896,-0.809999942779541,0.29749965667724787,4,0.02642220378011939,1.1052652712944837,9.279999732971193,1.1428600622611562,9.3100004196167,2.0,9.302499771118164,0.02642220378011939
118,2008-04-14,9.210000038146973,9.24250030517578,9.125,9.237500190734863,83752.0,-0.006740361255635041,5.266619195361875,1.8333015449170322,61.624676498684615,68.85884711657161,-0.028641628078284853,-0.2677539295107856,-0.2624969017593841,-0.0657140382391681,11.320964777558965,0.14750003814697266,0.3071191304245886,0.1992500782012936,-0.3108171864158269,0.7093173428184141,-0.05578355410726665,0.45428371050985383,-0.45694141979944014,36.95661187865921,-33.443302355303324,0.25503363230855985,4,-0.08250045776367188,-0.3450002670288086,-0.5406252145767212,-0.747499942779541,0.2574996948242205,0,0.043973912192586395,-1.7646893828046988,9.272500038146973,1.1052652712944837,9.279999732971193,1.1428600622611562,9.3100004196167,0.043973912192586395
119,2008-04-15,9.175000190734863,9.207500457763672,9.074999809265137,9.207500457763672,316364.0,-0.003800200571893897,7.1538190674608995,1.1818213344430573,66.26508931218244,69.50867143042734,0.008419474300772833,-0.21005102560577704,-0.2201789116508852,-0.03178444144101533,12.23464515747322,0.13500022888183594,0.28992073161891696,0.14300022125244105,-0.3566327508081244,0.6426331933130065,-0.10681626477784079,0.3928167072827229,-0.3737862984762277,35.7144560134332,-34.81232393842675,0.24981648603028248,4,-0.0475006103515625,-0.3100004196166992,-0.43875038623809814,-0.7125000953674316,0.2825002670288086,1,0.047683922714442994,5.266619195361875,9.210000038146973,-1.7646893828046988,9.272500038146973,1.1052652712944837,9.279999732971193,0.047683922714442994
120,2008-04-16,9.25,9.25,9.175000190734863,9.212499618530273,99940.0,0.008174365962506869,2.999949137887188,-1.153848411044925,64.33123727421604,70.31013560592123,-0.03936671157702598,-0.2485709825509712,-0.29320518642971294,-0.10467491881092172,12.69193803214606,0.07499980926513672,0.2788692326128217,0.18675003051757777,-0.28298697211593726,0.6564870331510928,-0.04811847079917975,0.4216185318343353,-0.40448325574314836,62.50012772436061,-7.574762552208611,0.23486850131675777,4,-0.08250045776367188,-0.38500022888183594,-0.4500000476837158,-0.7874999046325684,0.125,2,0.03648644524651612,7.1538190674608995,9.175000190734863,5.266619195361875,9.210000038146973,-1.7646893828046988,9.272500038146973,0.03648644524651612
121,2008-04-17,9.327500343322754,9.375,9.199999809265137,9.25,285024.0,0.00837841549435181,1.0289917569203721,2.066654798840344,65.43210894029053,70.33486923047889,-0.0863654476445106,-0.27624296576783713,-0.3625520700233231,-0.17951401759789398,13.165225730070024,0.17500019073486328,0.25050158606330086,0.22362537384033132,-0.18273040501552273,0.6299811526961854,0.020447484412404293,0.42680326326825835,-0.441224975227545,84.1667911740677,14.2534022084902,0.20317788942792706,4,-0.10250043869018555,-0.4525003433227539,-0.5212504863739014,-0.8650002479553223,0.37749958038330256,3,0.02626640327432095,2.999949137887188,9.25,7.1538190674608995,9.175000190734863,5.266619195361875,9.210000038146973,0.02626640327432095
122,2008-04-18,9.475000381469727,9.524999618530273,9.225000381469727,9.300000190734863,695820.0,0.015813458345521614,1.1818232260704613,2.25805697409709,72.84948855333658,71.09433986180754,-0.20397416518238565,-0.3681934058499081,-0.5046104797309692,-0.32674135247267877,13.845990550813214,0.2999992370605469,0.25919000176296336,0.3238753795623772,-0.01581296470697069,0.6635637238317251,0.15403120742770327,0.4937195516970512,-0.5398525501840385,88.88905372155665,16.9896277097952,0.1698441721346736,4,-0.17500066757202148,-0.49375057220458984,-0.6775004863739014,-1.012500286102295,0.17999935150146662,4,0.0311345714424327,1.0289917569203721,9.327500343322754,2.999949137887188,9.25,7.1538190674608995,9.175000190734863,0.0311345714424327
123,2008-04-21,9.399999618530273,9.550000190734863,9.392499923706056,9.5,306584.0,-0.007915647484946997,-1.7391405304098857,-0.5714301284461665,63.09858458734682,69.8272111033732,-0.10909215401811778,-0.25258701472883516,-0.4199305400180222,-0.25257984001272504,15.22932878855836,0.15750026702880682,0.27373948970579143,0.21487464904785192,-0.07569426486419673,0.5054435629599006,0.06959019209182671,0.3601591060038771,-0.39406957277523524,68.4209575283994,-1.3950779447645942,0.14528445695602452,4,-0.08749961853027344,-0.4062495231628418,-0.6387498378753662,-0.9374995231628418,0.3150005340576172,0,0.018085115233284155,1.1818232260704613,9.475000381469727,1.0289917569203721,9.327500343322754,2.999949137887188,9.25,0.018085115233284155
124,2008-04-22,9.38249969482422,9.5,9.350000381469727,9.350000381469727,189300.0,-0.0018616940868332321,-8.230940782909796,-0.32499189379925103,71.11104383261394,68.72235818518351,-0.08834083098278,-0.2162457930266104,-0.4031519634566454,-0.23419322977694002,15.65381560955549,0.14999961853027344,0.27086492076997715,0.17837471961975204,-0.11160845242867445,0.46835789166817854,0.033383133595538794,0.3233663056439653,-0.3003998287720062,55.333201090495265,-15.074929482400037,0.14499158602421303,4,-0.06999969482422053,-0.3887495994567889,-0.63374972343445,-0.9199995994567889,0.4425001144409162,1,0.009059423491786678,-1.7391405304098857,9.399999618530273,1.1818232260704613,9.475000381469727,1.0289917569203721,9.327500343322754,0.009059423491786678
125,2008-04-23,9.317500114440918,9.449999809265137,9.25,9.449999809265137,201016.0,-0.006927746602449547,2.0188719986180685,-4.0769998239331064,64.65256344949509,67.1329177627365,-0.024770416755975688,-0.1251760408429483,-0.3389185491820168,-0.1742644385799359,15.906583191737948,0.19999980926513672,0.2611415652799547,0.09275012016296458,-0.16448163025457951,0.34998187058050867,-0.035865755045808356,0.2213659953717375,-0.16989420293313273,33.57147917450041,-37.78981985027312,0.12861587520877224,4,-0.005000114440917969,-0.32375001907348633,-0.5162501335144043,-0.9175000190734863,0.43249988555908203,2,0.015025526332516081,-8.230940782909796,9.38249969482422,-1.7391405304098857,9.399999618530273,1.1818232260704613,9.475000381469727,0.015025526332516081
126,2008-04-24,9.085000038146973,9.25,9.0,9.175000190734863,783856.0,-0.024953053226540955,1.0833353201567206,0.6792479990787125,46.83544670536086,64.02224879483633,0.19797974627112858,0.11810489247046974,-0.10990210688204982,0.050164686537279124,15.810876786694886,0.31750011444091797,0.22318156264653055,-0.1427499771118157,-0.39143013900581103,0.10593018478217964,-0.26709005805881425,-0.01840989616481714,0.4650001525878906,15.454547030866092,-53.67575853497293,0.12434008094699778,4,0.19000005722045898,-0.09124994277954102,-0.283750057220459,-0.692500114440918,0.4324998855590838,3,0.03192074415358803,2.0188719986180685,9.317500114440918,-8.230940782909796,9.38249969482422,-1.7391405304098857,9.399999618530273,0.03192074415358803
127,2008-04-25,9.100000381469727,9.317500114440918,9.05500030517578,9.09749984741211,497000.0,0.0016511109807120228,-5.000021798364919,-0.027783664646293393,44.736881731548195,62.14582715404338,0.17426265728242107,0.11054428699826957,-0.12022412361050883,0.025142697993453922,15.306878387623236,0.2624998092651385,0.17545007344416774,-0.12887463569641078,-0.3748820601880247,0.11713278879520317,-0.25187834794221686,-0.0058709234506046926,0.4389998054504396,18.181881234643683,-46.832696624465385,0.12300371224580683,4,0.17499971389770508,-0.0950002670288086,-0.2987504005432129,-0.8875002861022949,0.34999942779541016,4,0.06648346339284639,1.0833353201567206,9.085000038146973,2.0188719986180685,9.317500114440918,-8.230940782909796,9.38249969482422,0.06648346339284639
128,2008-04-28,8.962499618530273,9.114999771118164,8.962499618530273,9.114999771118164,312172.0,-0.015109973315984182,1.0,-60.98703279938978,32.74115312000774,58.42094535491286,0.30504182526349943,0.25418585564421114,0.02045365200441651,0.15371640735187064,14.752792218205723,0.15250015258789062,0.12679835059850397,-0.2620003700256355,-0.5239948188457042,-5.921205566750132e-06,-0.39299759443566984,-0.1310031456156011,0.5657205646514889,0.0,-58.38027107165567,0.1309972244100347,4,0.2937502861022949,0.07500028610229492,-0.16124963760375977,-0.8412494659423828,0.5525007247924805,0,0.07726640378418015,-5.000021798364919,9.100000381469727,1.0833353201567206,9.085000038146973,2.0188719986180685,9.317500114440918,0.07726640378418015
129,2008-04-29,8.694999694824219,9.067500114440918,8.649999618530272,8.949999809265137,1999452.0,-0.029846575742440096,-1.4202908566200003,1.6721302248793055,25.30121127953801,54.08427579994864,0.5557347574122389,0.5106537684254278,0.2874429458410095,0.4100443750911129,14.577620955269655,0.4175004959106463,0.08146332392598232,-0.5058753013610833,-0.8589084407480172,-0.15284216197414935,-0.6823918710545502,-0.3293587316676163,0.8105916657714847,5.625008195636912,-46.606792069773576,0.17651656969346655,4,0.4050002098083496,0.4050002098083496,0.10625028610229492,-0.6687498092651367,0.9300003051757812,1,0.11730885492392096,1.0,8.962499618530273,-5.000021798364919,9.100000381469727,1.0833353201567206,9.085000038146973,0.11730885492392096
130,2008-04-30,8.9375,9.042499542236328,8.677499771118164,8.6875,1002328.0,0.027889627796092054,-1.703697424377287,-0.980391716874792,38.25044935519896,51.06409140160513,0.2952984174801774,0.2733056101202287,0.04385439048915529,0.1572696488623606,14.831845610600874,0.36499977111816406,0.0657503507073347,-0.25774998664855886,-0.6242337782627967,0.10873380496567897,-0.4409918824556769,-0.07450809084144083,0.5167558560717769,43.071186198521424,-5.283720939818316,0.18324189580711872,4,0.16249990463256836,0.16249990463256836,-0.1243751049041748,-0.911250114440918,0.5375003814697266,2,0.09930067795973563,-1.4202908566200003,8.694999694824219,1.0,8.962499618530273,-5.000021798364919,9.100000381469727,0.09930067795973563
131,2008-05-02,9.25,9.287500381469727,9.0600004196167,9.0625,1278900.0,0.034965034965035,-1.3636462719841467,0.75,49.36170166715635,48.45433730314066,-0.032800426483834855,-0.02678486855895912,-0.26959059872294944,-0.16538862885067118,14.74051760788784,0.35000038146972656,0.05572037643232619,0.046000003814697266,-0.3167324510663434,0.40873245869573793,-0.13536622362582307,0.2273662312552176,0.15600048181928727,89.88763081758762,41.9543476567878,0.18136622744052078,5,-0.15000009536743164,-0.15000009536743164,-0.4212501049041748,-1.223750114440918,0.2624998092651367,4,0.054054054054053946,-1.703697424377287,8.9375,-1.4202908566200003,8.694999694824219,1.0,8.962499618530273,0.054054054054053946
132,2008-05-05,9.13249969482422,9.297499656677246,9.0625,9.279999732971193,369144.0,-0.012702735694678835,1.5753403182400627,-0.7866668701171875,47.86794340821575,46.76204383879276,0.03465083601899721,0.09437255854560611,-0.15498429136144942,-0.06294452469526668,14.630230656575938,0.2349996566772461,0.03949662976657464,-0.07075028419494522,-0.4340362402842093,0.29253567189431884,-0.25239326223957725,0.11089269384968681,0.22814073519772649,74.51738191008837,24.15481843125699,0.18164297804463192,5,-0.05749988555908381,-0.03249979019165217,-0.30374979972839533,-1.1062498092651385,0.15500068664550604,0,0.04215715759618721,-1.3636462719841467,9.25,-1.703697424377287,8.9375,-1.4202908566200003,8.694999694824219,0.04215715759618721
133,2008-05-06,9.25,9.25,9.050000190734863,9.135000228881836,749684.0,0.012866171267694959,2.4782644751463687,-0.7796592635696505,51.97367661548454,44.63566970355616,-0.11886438161081436,-0.020226834671509764,-0.27407289850521366,-0.19325415616957997,14.446507883441658,0.19999980926513672,0.01742564708350436,0.0442500114440918,-0.3196294532402657,0.4081294761284493,-0.13768972089808784,0.22618974378627144,0.06800198133244706,92.6641461190981,38.77780167037713,0.18193973234217914,5,-0.20000028610229492,-0.15000009536743164,-0.4212501049041748,-1.223750114440918,-0.13000011444091797,1,0.021621601001636348,1.5753403182400627,9.13249969482422,-1.3636462719841467,9.25,-1.703697424377287,8.9375,0.021621601001636348
134,2008-05-07,9.47249984741211,9.8125,9.4350004196167,9.4350004196167,1766984.0,0.02405403755806579,-19.133618168408738,0.3260826298243577,55.43344502604146,43.611323212061315,-0.36571385649379984,-0.24173138307047282,-0.49560832756464457,-0.4285970800411789,14.442559429838294,0.5625,-0.023437474890766197,0.25824985504150355,-0.12268783108164882,0.6391875411646559,0.06778101197992648,0.4487186981030806,-0.8225002288818377,70.04404546042714,16.53481904375338,0.1904688430615764,5,-0.24125003814697266,-0.24125003814697266,-0.6437499523162842,-1.4462499618530273,-0.09749984741210938,2,0.00448672437004638,2.4782644751463687,9.25,1.5753403182400627,9.13249969482422,-1.3636462719841467,9.25,0.00448672437004638
135,2008-05-08,9.5625,9.5625,9.15999984741211,9.375,608588.0,0.009501203910019518,3.2933349609375,5.0000762951094835,55.70386871900852,44.596703435799945,-0.4663474232798759,-0.3286974760168633,-0.5876081080836908,-0.5312469343541881,13.945700411308653,0.4025001525878906,-0.04688269088830843,0.33562502861022914,-0.07430727516134183,0.7455573323818001,0.13065887672444454,0.5405911804960137,-0.8892503738403335,67.21310655265097,16.855567562505158,0.2049661518857851,5,-0.3312501907348633,-0.3312501907348633,-0.7337501049041748,-1.536250114440918,-0.2924995422363281,3,0.006535947712418277,-19.133618168408738,9.47249984741211,2.4782644751463687,9.25,1.5753403182400627,9.13249969482422,0.006535947712418277
136,2008-05-09,9.475000381469727,9.542499542236328,9.399999618530273,9.537500381469727,397040.0,-0.009150286905126648,2.9311233885819523,-0.3333333333333333,50.0,45.181494354516815,-0.35504526007230197,-0.2380445172454433,-0.5006676487396788,-0.4566350732054296,13.421990514024728,0.16250038146972656,-0.07917128936353102,0.2383753776550286,-0.18590210382861372,0.6626528591386709,0.026236636913207434,0.45051411839684974,-0.7789657478332526,55.73774387490792,9.830592662617008,0.21213874074182118,5,-0.24375057220458984,-0.24375057220458984,-0.6406254768371582,-1.4487504959106445,-0.21250057220458984,4,0.0,3.2933349609375,9.5625,-19.133618168408738,9.47249984741211,2.4782644751463687,9.25,0.0
137,2008-05-12,9.517499923706056,9.522500038146973,9.4399995803833,9.475000381469727,160672.0,0.004485439633273858,2.1428882833787464,-0.6799926757812784,52.98602958497858,47.43092507284691,-0.3711219107980046,-0.2753663519320515,-0.5430828371246346,-0.5132632873673284,12.678187144955224,0.08250045776367188,-0.1016656566374543,0.26862492561340545,-0.1737743978100852,0.7110242490368961,0.04742526390166013,0.4898245873251508,-0.7991359827423121,61.31145572636255,17.498172126266404,0.2211996617117454,5,-0.28625011444091975,-0.28625011444091975,-0.6675000190734881,-1.4912500381469744,-0.11999988555908381,0,-0.0005253600715525719,2.9311233885819523,9.475000381469727,3.2933349609375,9.5625,-19.133618168408738,9.47249984741211,-0.0005253600715525719
138,2008-05-13,9.614999771118164,9.625,9.475000381469727,9.550000190734863,664556.0,0.010244270889801177,2.529401204995007,1.5294183645991641,55.67765584826914,50.806085580483696,-0.4093818714156967,-0.35939531308703465,-0.6354950879037293,-0.622033294300083,12.585519742420228,0.14999961853027344,-0.08500908072875646,0.3458747863769531,-0.12518032587823136,0.8169298986321376,0.11034723024936177,0.5814023425045445,-0.8747531089736942,69.73177276686798,26.244820099283558,0.23552755612759213,5,-0.36999988555908203,-0.38374996185302734,-0.7087497711181641,-1.588749885559082,-0.25,1,-0.034061299786214305,2.1428882833787464,9.517499923706056,2.9311233885819523,9.475000381469727,3.2933349609375,9.5625,-0.034061299786214305
139,2008-05-14,9.612500190734863,9.710000038146973,9.56999969482422,9.625,793512.0,-0.0002599667647220638,-1.8717783190039514,-0.19230599938377568,57.4307301155363,52.937227887187845,-0.2939612760166579,-0.3398637740280144,-0.625897802959356,-0.6339665920454376,12.8279741305345,0.14000034332275213,-0.06488439845238325,0.3215002059936527,-0.1712831043350036,0.814283516322309,0.07510855082932544,0.56789186115798,-0.8508084618332834,82.27276116362098,35.981177434117846,0.24639165516432807,5,-0.18125009536743164,-0.38125038146972656,-0.7062501907348633,-1.1575005054473877,-0.2075004577636701,2,-0.05123540134235671,2.529401204995007,9.614999771118164,2.1428882833787464,9.517499923706056,2.9311233885819523,9.475000381469727,-0.05123540134235671
140,2008-05-15,9.587499618530273,9.612500190734863,9.537500381469727,9.600000381469727,660460.0,-0.002600839709598901,2.999949137887188,1.0000762951094835,64.13500049628593,54.57870553486892,-0.18669490584968607,-0.30386128119946676,-0.5891079891229438,-0.6159866500298357,12.865222327645851,0.07499980926513672,-0.01668317163494848,0.2796246528625481,-0.2300716119897004,0.7893209177147966,0.024776520436423866,0.5344727852886724,-0.8047917242067246,60.48378909674859,9.866395226378273,0.25484813242612453,5,-0.1562495231628418,-0.3562498092651367,-0.6499996185302734,-1.0949995517730713,-0.11249923706054688,3,-0.02216423749520302,-1.8717783190039514,9.612500190734863,2.529401204995007,9.614999771118164,2.1428882833787464,9.517499923706056,-0.02216423749520302
141,2008-05-16,9.572500228881836,9.612500190734863,9.552499771118164,9.574999809265137,808164.0,-0.0015644735588252745,-1.8235162122742061,0.1999542264266097,63.29113380733583,56.292393356993365,-0.1353740116052613,-0.2841336899819975,-0.5586238419090552,-0.6063700788369975,12.425714662965584,0.06000041961669922,0.07480219560332202,0.2523752689361576,-0.2709026523310918,0.775653190203407,-0.009263691697466214,0.5140142295697814,-0.7691964924447579,49.07423105723449,-5.412805054479499,0.26163896063362435,5,-0.1412501335144043,-0.3412504196166992,-0.5787501335144043,-1.0612499713897705,0.17000007629394354,4,-0.031600915527321805,2.999949137887188,9.587499618530273,-1.8717783190039514,9.612500190734863,2.529401204995007,9.614999771118164,-0.031600915527321805
142,2008-05-19,9.770000457763672,9.827500343322754,9.5625,9.567500114440918,849068.0,0.020632042220896984,-1.4941141623620542,-81.01373521556658,71.97281651354248,58.514520012333136,-0.2603091835802953,-0.48317259306282523,-0.7332699865616874,-0.8163424800892027,11.680925645441642,0.2650003433227539,0.14369248979106075,0.43512549400329625,-0.12206563521945313,0.9923166232260456,0.15652992939192245,0.7137210586146701,-0.9465127960553357,83.68797396265924,21.387145083185416,0.2785955646113747,5,-0.27625036239624023,-0.5312504768371582,-0.7762503623962402,-1.2587502002716064,-0.32000064849853516,0,-0.05194479270420638,-1.8235162122742061,9.572500228881836,2.999949137887188,9.587499618530273,-1.8717783190039514,9.612500190734863,-0.05194479270420638
143,2008-05-20,9.56999969482422,9.837499618530273,9.38249969482422,9.800000190734863,901480.0,-0.02047090619944869,1.9836124009192697,-1.135802992412995,74.71750773176447,60.65719364630236,-0.011334878313652652,-0.28436223716710707,-0.5097695140704079,-0.6243553360988106,10.534959196785081,0.4549999237060529,0.16931171764431774,0.22662472724914728,-0.3398587376469795,0.7931081921452741,-0.056617005198916104,0.5098664596972107,-0.7063515258513071,41.20879811864146,-27.093702330761097,0.2832417324480637,5,-0.07124996185302912,-0.3262500762939471,-0.5737500190734881,-1.0562498569488543,-0.13249969482422053,1,-0.018025043069807123,-1.4941141623620542,9.770000457763672,-1.8235162122742061,9.572500228881836,2.999949137887188,9.587499618530273,-0.018025043069807123
144,2008-05-21,9.467499732971193,9.625,9.38249969482422,9.625,702520.0,-0.010710550169449107,2.0793637337951103,0.6847822932086072,66.25765937915233,61.829837052985006,0.10100274631563089,-0.18463406339106037,-0.38463758136821014,-0.5358953767460601,9.570951613626622,0.24250030517577947,0.20801846449053585,0.11987476348877202,-0.4491144906473856,0.6888640176249297,-0.1646198635793077,0.4043693905568517,-0.5454204770248374,18.68133019773557,-50.63112110069202,0.28449462706807893,5,0.1424999237060529,-0.22375011444091975,-0.47125005722046076,-0.953749895095827,0.0200004577636701,2,-0.010826508026830606,1.9836124009192697,9.56999969482422,-1.4941141623620542,9.770000457763672,-1.8235162122742061,9.572500228881836,-0.010826508026830606
145,2008-05-22,9.457500457763672,9.457500457763672,9.125,9.399999618530273,601464.0,-0.0010561685227936657,10.565064517199058,-0.3650840745741817,57.815463396131015,62.69822187477734,0.10565194514088994,-0.17245014542085002,-0.3500440033472625,-0.540975057868053,8.751674252362784,0.3424997329711932,0.23161230501533403,0.1028754711151123,-0.4679949215879944,0.673745863818219,-0.18255972523644104,0.38831066746666565,-0.48049598006228145,46.666755899399014,-19.215114872009117,0.2854351963515534,5,0.023749351501464844,-0.21375083923339844,-0.46125078201293945,-0.7925007343292236,-0.05750083923339844,3,-0.005551226249149277,2.0793637337951103,9.467499732971193,1.9836124009192697,9.56999969482422,-1.4941141623620542,9.770000457763672,-0.005551226249149277
146,2008-05-23,9.375,9.512499809265137,9.322500228881836,9.40250015258789,556116.0,-0.00872328350731899,-1.8679247999078712,-0.47825654293959596,59.381059615549155,63.408780767062964,0.1927447733636356,-0.07073634362756209,-0.2521050775053517,-0.4751044863381715,9.171089584124758,0.18999958038330078,0.2288071525386819,0.005875015258789418,-0.5507131447661209,0.5624631752836997,-0.27241906475366484,0.2841690952712437,-0.34636581384887677,35.087738084084,-28.47484794319425,0.2782940800124548,5,0.10624980926513672,-0.13125038146972656,-0.3587503433227539,-0.536250114440918,0.05749988555908203,4,0.010666707356770777,10.565064517199058,9.457500457763672,2.0793637337951103,9.467499732971193,1.9836124009192697,9.56999969482422,0.010666707356770777
147,2008-05-26,9.704999923706056,9.737500190734863,9.362500190734863,9.362500190734863,388784.0,0.03519999186197942,-1.1897827291534986,-12.454466638923632,65.11628496438139,64.45751733551988,-0.12053701426209784,-0.37216853685138496,-0.5671880799922491,-0.8179882991196816,9.59736514437878,0.375,0.22655961327039975,0.3056249618530291,-0.2551239743053131,0.8663738980113713,0.025250493773858906,0.5859994299321993,-0.6278338116121844,81.40354164714726,20.633051201791744,0.2803744680791709,5,-0.22375011444091975,-0.461250305175783,-0.6549999713897723,-0.8299999237060565,-0.0625,0,0.0038640269721303966,-1.8679247999078712,9.375,10.565064517199058,9.457500457763672,2.0793637337951103,9.467499732971193,0.0038640269721303966
148,2008-05-27,9.654999732971193,9.75,9.542499542236328,9.75,1156556.0,-0.005152003207411604,3.3684184108818953,-0.2773732586728675,56.84802827314393,64.39277268636518,-0.07181862887038903,-0.2820908505329722,-0.49803109999970196,-0.7743478295224016,10.473948663571548,0.20750045776367188,0.24511047903487793,0.22099976539612065,-0.3109466391546185,0.7529461699468598,-0.04497343687924982,0.4869729676714911,-0.5322136104911372,84.79995727539091,24.16141951414572,0.26597320227536964,5,-0.17374992370605646,-0.41125011444091975,-0.5143749713897723,-0.7049999237060565,-0.5349998474121112,1,-0.021232514694536464,-1.1897827291534986,9.704999923706056,-1.8679247999078712,9.375,10.565064517199058,9.457500457763672,-0.021232514694536464
149,2008-05-28,9.71500015258789,9.8100004196167,9.59000015258789,9.699999809265137,754616.0,0.0062144403186050745,1.1463348824659587,-0.1578979069417286,55.8541335656809,63.4726763607424,-0.1293532726617581,-0.2759030043295887,-0.5384273219241997,-0.8415812578457214,10.275075414267999,0.2200002670288086,0.2560575459756027,0.23000016212463414,-0.18673218828069515,0.6467325125299634,0.021633986921969495,0.4383663373272988,-0.549331220344822,86.1313563746476,25.237021170068232,0.20836617520266498,5,-0.2337503433227539,-0.4712505340576172,-0.5618751049041748,-0.752500057220459,-0.7875003814697266,2,-0.02856409142865224,3.3684184108818953,9.654999732971193,-1.1897827291534986,9.704999923706056,-1.8679247999078712,9.375,-0.02856409142865224
150,2008-05-29,9.824999809265137,9.824999809265137,9.6850004196167,9.774999618530273,1315184.0,0.011322661343236673,4.599954223807435,3.333269756500731,63.20752747841997,63.46338676864063,-0.22587366681106502,-0.3330815539947327,-0.6231106390622756,-0.9515814342427831,10.082863098144315,0.1399993896484375,0.25604234936854375,0.2956248283386227,-0.06019110221179069,0.6514407588890361,0.117716863063416,0.4735327936138294,-0.6190210358448365,100.0,36.864920769177786,0.17790796527520655,5,-0.34375,-0.5812501907348633,-0.6718747615814209,-0.8624997138977051,-0.8299999237060547,3,-0.034351106878598214,1.1463348824659587,9.71500015258789,3.3684184108818953,9.654999732971193,-1.1897827291534986,9.704999923706056,-0.034351106878598214
151,2008-05-30,9.75,9.90999984741211,9.707500457763672,9.782500267028807,7458880.0,-0.00763356852123398,-2.446817145129741,-0.6500028610119998,58.56353824040595,61.97346696051435,-0.1375081251397674,-0.23052131999448378,-0.5195978662621457,-0.8765791711795767,11.036702212442767,0.2024993896484375,0.25077881494503274,0.19562501907348562,-0.14757928010594235,0.5388293182529136,0.024022869483772524,0.3672271686631987,-0.506129975873101,70.77626525226661,7.104389392332749,0.17160214958971362,5,-0.2325000762939453,-0.4700002670288086,-0.5968749523162842,-0.7874999046325684,-0.7574996948242188,4,-0.03589747502253604,4.599954223807435,9.824999809265137,1.1463348824659587,9.71500015258789,3.3684184108818953,9.654999732971193,-0.03589747502253604
152,2008-06-02,9.517499923706056,9.744999885559082,9.442500114440918,9.744999885559082,540072.0,-0.023846161671173705,1.6593390931079728,6.999941312832277,46.733674121405805,58.86415211491894,0.06191960207809544,0.034046471590416516,-0.26118217123178766,-0.6393211632639257,11.679315171436386,0.30749988555908203,0.22850104335167565,-0.05612506866454936,-0.33727624026616354,0.22502610293706482,-0.19670065446535645,0.08445051713625773,-0.22033951371634153,16.04274911313376,-44.92674526772584,0.14057558580080698,6,-1.7763568394002505e-15,-0.23750019073486506,-0.3831248283386248,-0.5549998283386248,-0.4674997329711932,0,-0.008930920812014631,-2.446817145129741,9.75,4.599954223807435,9.824999809265137,1.1463348824659587,9.71500015258789,-0.008930920812014631
153,2008-06-03,9.449999809265137,9.625,9.31999969482422,9.524999618530273,562052.0,-0.007092210662675291,1.2181794221785909,0.32966954655398895,44.78329714577524,56.47811186676593,0.12360615167184186,0.12363726705180156,-0.174141693589295,-0.5652517548801761,12.183042268284652,0.3050003051757795,0.2065804058474967,-0.13362517356872594,-0.3781519841393468,0.11090163700189493,-0.2558885788540355,-0.011361768283416396,0.46000003814697266,22.033912003361873,-34.743789759849335,0.12226340528531018,6,0.06750011444091797,-0.1700000762939453,-0.3099997043609619,-0.4874997138977051,-0.6374998092651367,1,0.020370382891667926,1.6593390931079728,9.517499923706056,-2.446817145129741,9.75,4.599954223807435,9.824999809265137,0.020370382891667926
154,2008-06-04,9.515000343322754,9.625,9.449999809265137,9.449999809265137,587312.0,0.006878363531170439,-4.384577012236274,-0.8666759915059191,47.730853244073046,55.357599627648376,0.07381455464104114,0.06533371212211492,-0.227550863175491,-0.6214819311857909,11.08565632232535,0.17500019073486328,0.14830669477647618,-0.07074966430664098,-0.31192603392030804,0.17042670530702608,-0.1913378491134754,0.04983852050019344,0.38319950103759837,33.05094882487938,-22.29719556928014,0.12058818480683357,6,0.09999942779541016,-0.2350006103515625,-0.36812543869018555,-0.5525002479553223,-0.7750005722045898,2,-0.04151344650669064,1.2181794221785909,9.449999809265137,1.6593390931079728,9.517499923706056,-2.446817145129741,9.75,-0.04151344650669064
155,2008-06-05,9.625,9.725000381469727,9.475000381469727,9.49250030517578,912464.0,0.011560657142218433,-1.9850827848504862,2.0384400950732395,51.55095237773256,54.48758771233542,-0.011093199773508644,-0.04189131233660426,-0.3212987685467361,-0.7209446911027193,11.080587700236622,0.25,0.10073485706988272,0.03612499237060618,-0.20540233311036538,0.27765231785157773,-0.08463867036988049,0.15688865511109285,0.26163584136963003,51.69495360941375,-4.263105962964524,0.12076366274048596,6,-0.010000228881835938,-0.3312501907348633,-0.5250000953674316,-0.6624999046325684,-0.9525003433227539,3,-0.07246755624746348,-4.384577012236274,9.515000343322754,1.2181794221785909,9.449999809265137,1.6593390931079728,9.517499923706056,-0.07246755624746348
156,2008-06-06,9.475000381469727,9.712499618530273,9.375,9.712499618530273,485632.0,-0.015584375951197216,1.8421111807128288,-1.7924512005527484,41.03343482666902,51.81171547481183,0.17274969644314275,0.11395061339487,-0.1603238783194243,-0.5557446106172517,10.98581250052941,0.33749961853027344,0.0775050079369386,-0.11387462615966726,-0.3554019516406388,0.1276526993213043,-0.23463828890015392,0.006889036580819408,0.400302736968996,36.470733431318386,-15.319574431429068,0.12076366274048596,6,0.1399993896484375,0.004999637603759766,-0.3750004768371582,-0.5125002861022949,-0.9075002670288086,4,-0.050659680906122384,-1.9850827848504862,9.625,-4.384577012236274,9.515000343322754,1.2181794221785909,9.449999809265137,-0.050659680906122384
157,2008-06-09,9.512499809265137,9.6225004196167,9.380000114440918,9.452500343322754,552628.0,0.003957723090834753,-1.3658575163520315,-0.2526301418268845,48.06071097507702,50.83534688613773,0.11742054779464617,0.08016761833745534,-0.18787851568703218,-0.5743979367523622,10.885915531263132,0.24250030517578125,0.07603705331063892,-0.07612519264221262,-0.3179737319322111,0.16572334664778587,-0.19704946228721276,0.04479907700278751,0.35169724070129504,47.5308118698105,-5.36673879128346,0.12092426964499942,6,0.10249996185302734,-0.03249979019165039,-0.41249990463256836,-0.5499997138977051,-1.1899995803833008,0,-0.05466486354962952,1.8421111807128288,9.475000381469727,-1.9850827848504862,9.625,-4.384577012236274,9.515000343322754,-0.05466486354962952
158,2008-06-10,9.287500381469727,9.550000190734863,9.175000190734863,9.522500038146973,532184.0,-0.02365302836340255,1.5862072367447473,-3.9166958069746003,44.39253863572753,49.56183633836513,0.31827842813481766,0.2944713018658529,0.045542777312050475,-0.33422418000578524,10.72492647309835,0.375,0.07391856274579567,-0.28474965095520055,-0.5609831589139294,-0.008516142996471743,-0.42286640493456495,-0.14663289697583615,0.5658127213938613,20.45457304015661,-35.25212320608417,0.13811675397936474,6,0.25499963760375977,0.19249963760375977,-0.20000052452087402,-0.3250002861022949,-0.6649999618530256,1,-0.025572024869976895,-1.3658575163520315,9.512499809265137,1.8421111807128288,9.475000381469727,-1.9850827848504862,9.625,-0.025572024869976895
159,2008-06-11,9.119999885559082,9.460000038146973,9.1850004196167,9.412500381469727,894368.0,-0.01803504592525662,-2.384622607736233,1.244684779741493,40.425514646004174,47.03050157920781,0.438628769635395,0.44605243176965104,0.21590447382308042,-0.14853719753300254,10.289249554879591,0.27499961853027344,0.028458345829717402,-0.42762513160705495,-0.7689016237524076,-0.08634863946170235,-0.5982633776797321,-0.25698688553437776,0.7061807008193561,-10.000052018581037,-64.0887254677802,0.1706382460726767,6,0.4225001335144043,0.39750003814697266,-0.04500007629394531,-0.1574997901916504,0.13000011444091797,2,-0.033717093137905385,1.5862072367447473,9.287500381469727,-1.3658575163520315,9.512499809265137,1.8421111807128288,9.475000381469727,-0.033717093137905385
160,2008-06-12,9.375,9.380000114440918,9.020000457763672,9.125,625956.0,0.027960539214994196,1.769225690496277,-0.8546994056255278,50.0,46.07899733027382,0.12637279669359636,0.18373637338793003,-0.02942438982736384,-0.37817471642355116,10.174286450953726,0.3599996566772461,0.006965927131441063,-0.16200003623962367,-0.5111892980737718,0.18718922559452444,-0.3365946671566977,0.012594594677450388,0.42513337055269496,51.263533928812436,-5.012640741046809,0.1745946309170738,6,0.007500171661376953,0.09000015258789062,-0.14375019073486328,-0.28125,-0.042499542236328125,3,-0.06773335774739586,-2.384622607736233,9.119999885559082,1.5862072367447473,9.287500381469727,-1.3658575163520315,9.512499809265137,-0.06773335774739586
161,2008-06-13,9.270000457763672,9.375,9.175000190734863,9.375,371620.0,-0.011199951171875,2.8095367847411445,-0.4199981689453125,37.280710560247655,45.02866804570069,0.17447160309629695,0.27922755512520325,0.08341976385600347,-0.2560693889499035,10.053110598039497,0.19999980926513672,-0.0221372740087471,-0.2518745899200443,-0.6202667217889033,0.1165175419488147,-0.4360706558544738,-0.0676785239856148,0.4833249380216813,41.49377856076686,-11.124605842000697,0.18419606593442966,6,0.10249996185302734,0.19499969482421875,-0.038750648498535156,-0.17625045776367188,0.36499977111816406,4,-0.06445531516516978,1.769225690496277,9.375,-2.384622607736233,9.119999885559082,1.5862072367447473,9.287500381469727,-0.06445531516516978
162,2008-06-16,9.262499809265137,9.36750030517578,9.202500343322754,9.225000381469727,378180.0,-0.0008091314054092802,-3.0000231195162965,-0.3571389645776567,38.230883614526675,44.300622097784185,0.15868384349126785,0.26009320304438077,0.0965023478468332,-0.232929630772146,9.238754660691443,0.16499996185302557,-0.07586018517609006,-0.23400020599365234,-0.6003382934928556,0.13233788150555092,-0.41716924974325487,-0.05083116224404982,0.44682609023891473,45.7546176753727,-2.6776376577020358,0.18316904374960197,6,0.1100006103515625,0.2025003433227539,-0.03125,-0.16874980926513672,0.3450002670288068,0,-0.07503370678928611,2.8095367847411445,9.270000457763672,1.769225690496277,9.375,-2.384622607736233,9.119999885559082,-0.07503370678928611
163,2008-06-17,9.397500038146973,9.449999809265137,9.279999732971193,9.317500114440918,397192.0,0.01457492379614389,-1.1935396542177104,2.1333638513771267,40.88951986790306,43.54047394487641,0.017269425652708392,0.11753310082257507,-0.032924627149400365,-0.35737455084201386,9.026684564252557,0.1875,-0.11787156914626529,-0.09037499427795481,-0.4575485683669065,0.27679857981099687,-0.27396178132243065,0.09321179276652103,0.2704663348526566,85.79544099893145,40.39144438214994,0.183586787044476,6,-0.024999618530273438,0.06750011444091797,-0.16625022888183594,-0.30375003814697266,0.42749977111816406,1,-0.11439210480462081,-3.0000231195162965,9.262499809265137,2.8095367847411445,9.270000457763672,1.769225690496277,9.375,-0.11439210480462081
164,2008-06-18,9.364999771118164,9.462499618530273,9.274999618530273,9.3125,348348.0,-0.0034583949876968445,-1.9411641509716218,0.6562477648236893,36.18618472414182,41.833277538921884,0.029339893549297003,0.14963232665041204,0.0015817605616916808,-0.3136822952054654,8.780547755424504,0.1875,-0.12532622574346775,-0.11775026321411097,-0.4889604956256388,0.25345996919741687,-0.3033553794198749,0.06785485299165295,0.2640886469673074,77.96609438915158,37.83773748800864,0.18560511620576373,6,0.0012502670288085938,0.10000038146972656,-0.1268749237060547,-0.27124977111816406,0.38500022888183594,2,-0.07928450289890498,-1.1935396542177104,9.397500038146973,-3.0000231195162965,9.262499809265137,2.8095367847411445,9.270000457763672,-0.07928450289890498
165,2008-06-19,9.404999732971193,9.600000381469727,9.300000190734863,9.300000190734863,759924.0,0.0042712186685138764,-4.714314259763851,2.0000000000000338,39.41717046605423,41.65369260996468,-0.050454803724653274,0.1111986881450786,-0.03614772100937991,-0.3388308566760294,9.314590345556478,0.3000001907348633,-0.12339798820575787,-0.0751252651214589,-0.44782683220697805,0.29757630196406026,-0.2614760486642176,0.1112255184212998,-0.3849992752075213,54.117515062438,17.127890034101853,0.1863507835427592,6,-0.08374929428100764,0.06000041961669744,-0.073749780654909,-0.3112497329711932,0.07250022888183416,3,-0.01648056750366611,-1.9411641509716218,9.364999771118164,-1.1935396542177104,9.397500038146973,-3.0000231195162965,9.262499809265137,-0.01648056750366611
166,2008-06-20,9.475000381469727,9.600000381469727,9.31999969482422,9.375,1054848.0,0.007442918711962454,-1.6666606116202678,0.9523887375113372,48.551975388390524,41.708277544777296,-0.13461126479333352,0.051725961151198874,-0.10205050342056765,-0.39282350591799364,9.677266838178666,0.28000068664550604,-0.13078928942522694,-0.010124635696410422,-0.3795568226706916,0.35930755127787073,-0.1948407291835519,0.17459145779073104,-0.44339992523193317,68.55346213733388,27.719782480567332,0.1847160934871406,6,-0.16499996185302734,-0.010000228881835938,-0.14375042915344238,-0.38125038146972656,-0.23750019073486328,4,-0.015039569178777246,-4.714314259763851,9.404999732971193,-1.9411641509716218,9.364999771118164,-1.1935396542177104,9.397500038146973,-0.015039569178777246
167,2008-06-23,9.74250030517578,9.84749984741211,9.399999618530273,9.412500381469727,764520.0,0.028232180784836913,-1.5211177554627853,3.299986648610484,58.77062695417384,43.30584291349355,-0.4090730008952477,-0.22432156272428827,-0.36201792486293094,-0.6392044019782155,9.499423524963493,0.44750022888183594,-0.14894982906269227,0.25550026893615474,-0.11897688772544512,0.6299774255977546,0.0682616906053557,0.4427388472669538,-0.6995318504333472,81.659475937432,36.85951512854677,0.18723857833079952,6,-0.30875015258788885,-0.27750015258788885,-0.4112503528594953,-0.6487503051757795,-0.24250030517577947,0,-0.011034136302447206,-1.6666606116202678,9.475000381469727,-4.714314259763851,9.404999732971193,-1.9411641509716218,9.364999771118164,-0.011034136302447206
168,2008-06-24,9.449999809265137,9.667499542236328,9.387499809265137,9.625,615188.0,-0.030023144649556688,1.1538501039874702,-0.5303037308903881,48.2849467452286,44.17911314674071,-0.1018036283980468,0.054845345794539924,-0.0632136340586591,-0.3302248655235367,9.250049997577166,0.35500049591064275,-0.1423299788316239,-0.026750230789184926,-0.3929975700932573,0.33949710851488746,-0.209873900441222,0.15637343886285215,-0.3748500988159176,30.567706684879482,-15.069113195230699,0.18312366965203622,6,-0.016249656677246094,0.015000343322753906,-0.08374977111816406,-0.34874963760375977,0.6750001907348633,1,0.016666695260076914,-1.5211177554627853,9.74250030517578,-1.6666606116202678,9.475000381469727,-4.714314259763851,9.404999732971193,0.016666695260076914
169,2008-06-25,9.4375,9.5,9.399999618530273,9.412500381469727,625348.0,-0.001322731165865343,-2.9999237078008774,-0.14285480733075023,44.784424580436486,43.599604766789206,-0.04417569196845683,0.04794790523919801,-0.043296985861317694,-0.310811520688997,8.791011205553875,0.10000038146972656,-0.15432867772827308,-0.025375032424927113,-0.37423133586516144,0.3234812710153072,-0.19980318414504517,0.14905311929519094,-0.33145628407226546,25.114136162133445,-18.94025525651489,0.17442815172011744,6,0.07375001907348633,0.027500152587890625,-0.06625032424926758,-0.3312501907348633,0.3549995422363281,2,0.0410595824386899,1.1538501039874702,9.449999809265137,-1.5211177554627853,9.74250030517578,-1.6666606116202678,9.475000381469727,0.0410595824386899
170,2008-06-26,9.487500190734863,9.550000190734863,9.387499809265137,9.399999618530273,423420.0,0.005298033455349849,-1.8888907726868138,3.5000762951094835,50.36818263791469,45.053768330974435,-0.08553437120445473,-0.03018071285093349,-0.08756424986079203,-0.356690755133247,8.33439714361455,0.16250038146972656,-0.1406977118308852,0.041500139236450906,-0.2634951728697992,0.346495451342701,-0.11099751681667414,0.19399779528957595,-0.35179822954775375,31.753639328613247,-12.712275503108422,0.15249765605312524,6,0.03749990463256836,-0.022500038146972656,-0.060625553131103516,-0.38125038146972656,0.4974994659423828,3,0.02766796352968548,-2.9999237078008774,9.4375,1.1538501039874702,9.449999809265137,-1.5211177554627853,9.74250030517578,0.02766796352968548
171,2008-06-27,9.399999618530273,9.612500190734863,9.399999618530273,9.449999809265137,735696.0,-0.009222721522581856,-7.499990463293216,-0.5714270144194614,46.78111470872178,46.00379400810722,0.02497189533133337,0.03136222607322736,0.0022722353623478853,-0.2629415336762193,7.664421367195212,0.21250057220458984,-0.10455031134593717,-0.028500413894652965,-0.29817086569407536,0.24117003790476943,-0.16333563979436327,0.10633481200505734,-0.23582574189416405,2.7173496149021967,-39.65230121659944,0.13483522589971092,6,0.16125011444091797,0.06500053405761719,-0.03749990463256836,-0.2937498092651367,0.7875003814697266,4,0.008244717709347205,-1.8888907726868138,9.487500190734863,-2.9999237078008774,9.4375,1.1538501039874702,9.449999809265137,0.008244717709347205
172,2008-06-30,9.432499885559082,9.5,9.3125,9.399999618530273,1224968.0,0.003457475356141604,1.2387993418243308,-0.6500028610120353,54.66235398233346,47.5341089097106,0.02136931283672716,-0.008255817364506868,-0.03222139583117922,-0.29121604393870015,7.939035495443248,0.1875,-0.10583585324377687,0.008249855041503551,-0.2581744178284673,0.2746741279114744,-0.12496228139348098,0.14146199147648808,-0.24099297009193243,33.802828252436576,-10.87053292545999,0.13321213643498528,6,0.12874984741210938,0.032500267028808594,-0.07000017166137695,-0.3262500762939453,0.8900003433227539,0,-0.020673172243845794,-7.499990463293216,9.399999618530273,-1.8888907726868138,9.487500190734863,-2.9999237078008774,9.4375,-0.020673172243845794
173,2008-07-01,9.642499923706056,9.642499923706056,9.375,9.399999618530273,1947636.0,0.022263455149199585,1.2061821613968677,7.461486545966779,66.35365108891818,50.886049616907975,-0.16787676072309488,-0.2140702827253822,-0.23939780952498246,-0.4932513808366057,8.794513150222267,0.26749992370605646,-0.06557974485379425,0.20862488746643315,-0.07506550813602608,0.4923152830688924,0.06677968966520353,0.35047008526766277,-0.4247532909611085,100.0,46.41101872611155,0.14184519780123006,7,-0.06874990463257014,-0.17749977111816584,-0.2800002098083514,-0.5362501144409197,0.6099996566772443,1,-0.014778317327824975,1.2387993418243308,9.432499885559082,-7.499990463293216,9.399999618530273,-1.8888907726868138,9.487500190734863,-0.014778317327824975
174,2008-07-02,9.119999885559082,9.494999885559082,9.119999885559082,9.494999885559082,1291572.0,-0.05418719650309867,1.0,-1.5463898065124946,43.163545454406,51.302313504502614,0.35337660297920515,0.2923067331562823,0.28047673516068095,0.02910649642992702,9.244405066710023,0.5225000381469744,-0.03756902472941981,-0.2941251277923591,-0.6074825559054577,0.019232300320739526,-0.45080384184890754,-0.13744641373581068,0.7274999618530273,0.0,-51.65727800965774,0.1566787140565493,7,0.36374998092651367,0.3450002670288086,0.24249982833862305,0.017499923706054688,1.067500114440918,2,0.11019738235219378,1.2061821613968677,9.642499923706056,1.2387993418243308,9.432499885559082,-7.499990463293216,9.399999618530273,0.11019738235219378
175,2008-07-03,8.927499771118164,9.197500228881836,8.627499580383299,9.164999961853027,1550868.0,-0.02110746895356097,2.768590299342687,0.6333338419596354,41.22919015233365,50.48867070049629,0.5263741461960585,0.453103454397521,0.47015580734813867,0.22070288942589578,10.00680406400118,0.5700006484985369,-0.02840643473831861,-0.45175023078918386,-0.8172136589400392,-0.08628680263832855,-0.6344819448646106,-0.2690185167137571,0.9054500770568854,29.556659040406725,-22.420172121881652,0.1827317140754276,7,0.309999942779541,0.341249942779541,0.434999942779541,0.21000003814697266,1.4800004959106428,3,0.09689160384148887,1.0,9.119999885559082,1.2061821613968677,9.642499923706056,1.2387993418243308,9.432499885559082,0.09689160384148887
176,2008-07-04,8.994999885559082,9.267499923706056,8.907500267028809,8.949999809265137,451136.0,0.007560920321643794,-4.538492011092065,-0.18947385328284552,43.35404798077205,48.77571748122943,0.4287089159247728,0.36659459883326306,0.4080561632159512,0.1526823886539681,10.958610601564917,0.35999965667724787,-0.006489587765171834,-0.360250091552734,-0.7606148463434614,0.0401146632379934,-0.5604324689480968,-0.1600677141573712,0.7897319519042973,36.206914371350365,-15.873032980751674,0.20018237739536363,7,0.15249967575073242,0.27374982833862305,0.36749982833862305,0.1424999237060547,1.4600000381469744,4,0.11006112103542631,2.768590299342687,8.927499771118164,1.0,9.119999885559082,1.2061821613968677,9.642499923706056,0.11006112103542631
177,2008-07-07,8.992500305175781,9.1875,8.779999732971191,9.005000114440918,692640.0,-0.00027788553808805183,1.1589442118851951,-0.2777730682829653,39.22874208971124,47.76947251950528,0.35049078311343074,0.3458727462358535,0.4155549346799319,0.1586335518840567,12.097074508079064,0.4075002670288086,0.0051648379730320215,-0.33674969673156774,-0.7609459126848979,0.08744651922176239,-0.5488478047082328,-0.12465158875490268,0.7459422420043946,35.96065037747643,-11.364816042479418,0.21209810797666517,7,0.14249944686889648,0.24499940872192383,0.4062495231628418,0.18124961853027344,1.172499656677246,0,0.1328884797631218,-4.538492011092065,8.994999885559082,2.768590299342687,8.927499771118164,1.0,9.119999885559082,0.1328884797631218
178,2008-07-08,9.050000190734863,9.149999618530273,8.837499618530273,8.837499618530273,622856.0,0.006394204460130837,-1.9411685508228504,-17.000305180437934,41.732301597115246,47.430347743580704,0.2573467502870308,0.2842408181811322,0.36825820513262997,0.10495464935197596,12.509000555598732,0.3125,-0.00693096506401325,-0.2673748016357429,-0.7094140115997405,0.1746644083282547,-0.4883944066177417,-0.0463551966537441,0.6440046377734383,48.7032232531552,5.03656980881717,0.22101960498199855,7,0.08499956130981445,0.1874995231628418,0.34874963760375977,0.1237497329711914,0.9499998092651367,1,0.14060773605836197,1.1589442118851951,8.992500305175781,-4.538492011092065,8.994999885559082,2.768590299342687,8.927499771118164,0.14060773605836197
179,2008-07-09,8.8125,9.107500076293944,8.729999542236326,9.09749984741211,1053516.0,-0.026243114445236082,1.4754108612452448,-1.3411721411164916,35.90965026832124,45.8238441469592,0.4435067809385913,0.524409448859231,0.6220357873213516,0.34461421218169264,13.056503332999888,0.3775005340576172,-0.06974423686020614,-0.48949999809265066,-0.9792599105079614,0.00025991432266003756,-0.7343799543003051,-0.2446200418849962,0.8388446185833018,28.90630005856165,-12.883263661728837,0.24487995620765504,7,0.32249975204467773,0.4249997138977051,0.586249828338623,0.372499942779541,0.7375001907348633,2,0.16340420770306952,-1.9411685508228504,9.050000190734863,1.1589442118851951,8.992500305175781,-4.538492011092065,8.994999885559082,0.16340420770306952
180,2008-07-10,8.739999771118164,8.807499885559082,8.675000190734862,8.712499618530272,577052.0,-0.008226976327016855,-1.5853849159827509,-0.09649181512763134,32.54156522085813,44.24167198164102,0.44569264189860647,0.5764528961442394,0.7024888475089597,0.41719760692961927,13.104573731268188,0.1374998092651385,-0.0953143292873797,-0.5302502155303959,-1.0788775277042788,0.01837709664348708,-0.8045638716173382,-0.2559365594434535,0.8703910459371382,10.970398257793407,-26.300453953572678,0.27431365608694186,7,0.39499998092651367,0.497499942779541,0.7074999809265137,0.47749996185302734,1.265000343322754,3,0.1656178794952814,1.4754108612452448,8.8125,-1.9411685508228504,9.050000190734863,1.1589442118851951,8.992500305175781,0.1656178794952814
181,2008-07-11,8.672499656677246,8.914999961853027,8.524999618530272,8.770000457763674,458116.0,-0.007723125424325072,1.0129059885854448,-3.5454640033290072,21.916017659730358,40.60319016801845,0.44605155174168765,0.6291515228676303,0.76724705583851,0.4826727519745333,13.302147102696116,0.3900003433227557,-0.11760248044091526,-0.5678752899169925,-1.1781671425754485,0.04241656274146344,-0.8730212162462205,-0.26272936358776455,0.8985755109111757,22.26414388166117,-9.003878490907788,0.3051459263292282,7,0.41125011444091797,0.5137500762939453,0.7818751335144043,0.6075000762939453,1.380000114440918,4,0.20005773180004982,-1.5853849159827509,8.739999771118164,1.4754108612452448,8.8125,-1.9411685508228504,9.050000190734863,0.20005773180004982
182,2008-07-14,8.567500114440918,8.744999885559082,8.507499694824219,8.712499618530272,236768.0,-0.012107183210492867,1.261906167546923,1.4871621819888627,24.308607219603246,35.93151862698346,0.4642702947908912,0.7161301250007526,0.8720160215120281,0.5847367758253696,13.527038899172222,0.23750019073486328,-0.1631445100561848,-0.6381248474121097,-1.3182620614564549,0.0420123666322354,-0.9781934544342814,-0.29805624038993805,0.940810520204014,9.338587819685028,-21.108478092525093,0.3400686070221724,7,0.4337496757507324,0.6099996566772461,0.9799997806549072,0.7124996185302734,1.3724994659423828,0,0.22030928322763255,1.0129059885854448,8.672499656677246,-1.5853849159827509,8.739999771118164,1.4754108612452448,8.8125,0.22030928322763255
183,2008-07-15,8.322500228881836,8.5625,8.202500343322754,8.507499694824219,500932.0,-0.028596426295474875,1.4406750072737853,1.2758627493538168,21.41027346478063,33.51448840591397,0.5613714408537493,0.9238295981989033,1.1101456908760703,0.8253466786541033,14.453746873166185,0.36499977111816406,-0.20591487012291587,-0.8293747425079339,-1.6083887632917868,-0.050360721724080904,-1.2188817528998594,-0.43986773211600827,1.1057455305774386,13.259659775270032,-17.12412567238203,0.3895070103919261,7,0.41249990463256836,0.7024998664855957,1.2249996662139893,0.9574995040893555,1.5024995803833008,1,0.22138776597170962,1.261906167546923,8.567500114440918,1.0129059885854448,8.672499656677246,-1.5853849159827509,8.739999771118164,0.22138776597170962
184,2008-07-16,8.622500419616701,8.75,8.25,8.302499771118164,999372.0,0.036046882845826245,-1.3529401204995006,-1.7297382285319656,30.340921110354046,32.30468073458291,0.2049301366281,0.5959033655216075,0.7994467308726421,0.5226564236910356,15.16563118527364,0.5,-0.265825633679702,-0.4922495841979959,-1.298781925468992,0.31428275707300024,-0.8955157548334931,-0.08898341356249873,0.6831707982289217,58.94741068918926,27.549810743273937,0.4032661706354977,7,0.1124997138977033,0.40249967575073065,0.8887495994567853,0.6574993133544904,0.8499994277954084,2,0.1597563947053462,1.4406750072737853,8.322500228881836,1.261906167546923,8.567500114440918,1.0129059885854448,8.672499656677246,0.1597563947053462
185,2008-07-17,9.25,9.412500381469727,8.625,8.715000152587889,1000584.0,0.07277466510244524,-1.2027977997471095,1.6718711350191442,47.26278045510457,32.73898434284208,-0.4157304094969696,-0.04617101110890154,0.16541797790501178,-0.10590754512621103,15.736511169241574,0.7899999618530256,-0.35680115386465694,0.14299998283386195,-0.654719779796574,0.9407197454642979,-0.25585989848135604,0.5418598641490799,-1.047499656677246,86.57021683085365,49.415497316458314,0.39885988131521766,7,-0.44249963760375977,-0.22499990463256836,0.2799999713897705,0.029999732971191406,0.18999958038330078,3,0.0324324530524176,-1.3529401204995006,8.622500419616701,1.4406750072737853,8.322500228881836,1.261906167546923,8.567500114440918,0.0324324530524176
186,2008-07-18,9.332500457763672,9.354999542236328,9.077500343322754,9.244999885559082,510280.0,0.008918968406883554,3.188706949292835,0.1635525180574267,48.20789553471904,33.73666805895405,-0.4976555742032538,-0.14745466123252982,0.08003319848785395,-0.1877660015603837,16.33824221691393,0.2774991989135742,-0.3629332587158487,0.2326254367828362,-0.5537193065109349,1.0189701800766073,-0.16054693486404936,0.6257978084297218,-1.1058001136779794,93.3884362657898,53.504282876695534,0.3931723716468858,7,-0.5250000953674316,-0.30750036239624023,0.09124970436096191,-0.05250072479248047,0.2324991226196289,4,0.07205996503517942,-1.2027977997471095,9.25,-1.3529401204995006,8.622500419616701,1.4406750072737853,8.322500228881836,0.07205996503517942
187,2008-07-21,9.635000228881836,9.675000190734863,9.300000190734863,9.300000190734863,428336.0,0.0324135822427436,-1.2388057152129541,3.8285468278274895,49.86990987652685,34.640846756666456,-0.7816289228271032,-0.4831946441439232,-0.2232653858678919,-0.4877783946419818,16.680978535763487,0.375,-0.34123932796267376,0.540500211715699,-0.2286304912452337,1.3096309146766316,0.15593486023523262,0.9250655631961653,-1.384583884048462,97.28353371830045,62.318397693996396,0.38456535148046644,7,-0.6962499618530273,-0.6100001335144043,-0.21624994277954102,-0.35500049591064453,-0.022500038146972656,0,0.043331554988948806,3.188706949292835,9.332500457763672,-1.2027977997471095,9.25,-1.3529401204995006,8.622500419616701,0.043331554988948806
188,2008-07-22,9.607500076293944,9.662500381469727,9.449999809265137,9.600000381469727,662000.0,-0.002854193246976555,2.617021621972599,0.022387146179746627,60.20942889383752,37.34082215950159,-0.7450845533864765,-0.46724590883774475,-0.20004326287987162,-0.4560094676907589,17.104678687574363,0.21250057220458984,-0.3279880961273687,0.5051250457763654,-0.28233834664308866,1.2925884381958195,0.11139334956663838,0.8988567419860924,-1.30010037762451,95.2631504978178,53.567014701055385,0.39373169620972714,7,-0.6687498092651349,-0.5824999809265119,-0.18874979019164861,-0.32750034332275213,0.017499923706056464,1,0.03460832697881355,-1.2388057152129541,9.635000228881836,3.188706949292835,9.332500457763672,-1.2027977997471095,9.25,0.03460832697881355
189,2008-07-23,9.824999809265137,9.824999809265137,9.56999969482422,9.625,697044.0,0.02263853564860896,1.5500035762820794,26.667726347920865,68.60104147189632,41.347430631839174,-0.8983258676365562,-0.6895818637297779,-0.4193012819788535,-0.6669743181255168,17.701825258470603,0.2550001144409162,-0.29862208700648196,0.7032497882843014,-0.13627869391130965,1.5427782704799125,0.2834855471864959,1.123014029382107,-1.4628960909130857,100.0,54.42326203699194,0.4197642410978055,7,-0.8112497329711914,-0.7999997138977051,-0.4062495231628418,-0.5450000762939453,-0.09000015258789062,2,0.0,2.617021621972599,9.607500076293944,-1.2388057152129541,9.635000228881836,3.188706949292835,9.332500457763672,0.0
190,2008-07-24,9.75,9.835000038146973,9.699999809265137,9.817500114440918,333524.0,-0.00763356852123398,1.6341517877911034,-0.3375008940705243,65.59918157374446,46.20111551117408,-0.7431400453168777,-0.6260034196683399,-0.3461615487547025,-0.5834143216929917,18.119461364983053,0.13500022888183594,-0.27851858749798275,0.6151249885559089,-0.2560892742862553,1.486339251398073,0.17951785713482593,1.050732119976992,-1.3001225161931647,88.77886833120147,40.281235460001,0.43560713142108226,7,-0.7312498092651367,-0.7249999046325684,-0.33437490463256836,-0.4700002670288086,-0.06999969482422053,3,-0.02846155411157858,1.5500035762820794,9.824999809265137,2.617021621972599,9.607500076293944,-1.2388057152129541,9.635000228881836,-0.02846155411157858
191,2008-07-25,9.477499961853027,9.725000381469727,9.387499809265137,9.675000190734863,459264.0,-0.027948721861227988,1.268906754885367,2.9259243560943218,59.014864913252836,50.05736636602403,-0.3849207131118568,-0.36617345516711985,-0.07824286249859469,-0.3020554740466608,17.91953196971641,0.3625001907348633,-0.22678038900542674,0.33874993324279856,-0.5381006955961567,1.2156005620817538,-0.09967538117667907,0.7771752476622762,-0.9168126736989812,33.177536774405155,-16.20757312074059,0.43842531441947774,7,-0.45874977111816406,-0.4524998664855957,-0.08437466621398926,-0.19750022888183594,0.38249969482421875,4,-0.003956779912494435,1.6341517877911034,9.75,1.5500035762820794,9.824999809265137,2.617021621972599,9.607500076293944,-0.003956779912494435
192,2008-07-28,9.237500190734863,9.412500381469727,9.15999984741211,9.412500381469727,1125012.0,-0.025323109689703416,1.8857172440477163,0.8860758882439859,53.263708178592935,53.59663688978095,-0.04457421496318581,-0.1491801597183091,0.14792528407245342,-0.05214738896064297,18.250446904888364,0.31750011444091797,-0.16176918558288023,0.10850014686584508,-0.7588830613700583,0.9758833551017485,-0.32519145725210663,0.5421917509837968,-0.5748678825813833,11.481529099774084,-36.420513978487314,0.4336916041179517,7,-0.19500017166137695,-0.21250009536743164,0.15000009536743164,0.042499542236328125,0.7349996566772461,0,0.03545324848565823,1.268906754885367,9.477499961853027,1.6341517877911034,9.75,1.5500035762820794,9.824999809265137,0.03545324848565823
193,2008-07-29,9.5,9.602499961853027,9.177499771118164,9.177499771118164,566800.0,0.02841675819703071,-1.6356582270245974,-1.842856442199225,61.86367933098284,57.09916558096193,-0.13687421112886966,-0.4457572923534361,-0.11919344834148937,-0.3018744100046469,17.901255756201525,0.4250001907348633,-0.05803511246646487,0.3781249523162842,-0.4736995010109162,1.2299494056434845,-0.047787274347316,0.8040371789798844,-0.7435782734470404,50.37037874281742,0.0627961095161993,0.42591222666360007,7,-0.26999998092651367,-0.4812498092651367,-0.050624847412109375,-0.2200002670288086,-0.07250022888183594,1,0.011842125340511878,1.8857172440477163,9.237500190734863,1.268906754885367,9.477499961853027,1.6341517877911034,9.75,0.011842125340511878
194,2008-07-30,10.125,10.432499885559082,9.86750030517578,9.8725004196167,2200400.0,0.06578947368421062,-3.3047618355609525,0.7829438796330797,70.07247374354057,59.633575946343704,-0.5881851877563271,-1.0451922967959177,-0.7383406633912024,-0.9104174429757776,19.472331432450012,0.932499885559082,0.06686362013246594,0.952874946594239,-0.00983812361106473,1.9155880167995427,0.47151841149158713,1.4342314816968909,-1.2822920085195193,75.83498024826258,19.7025467391531,0.4813565351026519,7,-0.36999988555908203,-0.807499885559082,-0.6756248474121094,-0.8450002670288086,-0.7574996948242205,2,-0.04938271604938271,-1.6356582270245974,9.5,1.8857172440477163,9.237500190734863,1.268906754885367,9.477499961853027,-0.04938271604938271
195,2008-07-31,9.792499542236328,10.102499961853027,9.619999885559082,10.0,1177600.0,-0.03283955138406636,1.339392145892384,-0.8217853568258644,65.07402593635305,61.507590435414144,-0.1906917525394114,-0.6793986651639337,-0.4034080774545856,-0.562428057263137,19.289208371324044,0.505000114440918,0.22965089669834882,0.5771245002746586,-0.41653856994268246,1.5707875704919996,0.08029296516598805,1.073956035383329,-0.7908123613479869,49.70527904622079,-10.26879400137274,0.4968315351086708,7,0.003750324249267578,-0.47499942779541016,-0.30437445640563965,-0.5124998092651367,-0.49249935150146484,3,-0.005871829282307117,-3.3047618355609525,10.125,-1.6356582270245974,9.5,1.8857172440477163,9.237500190734863,-0.005871829282307117
196,2008-08-01,9.984999656677246,10.1225004196167,9.604999542236328,9.774999618530273,782000.0,0.019657914060719595,1.134017354850254,-1.012046143947054,68.63904835712188,63.59305026659137,-0.31391250600063003,-0.8368324759066841,-0.5885294071118867,-0.7424737557890886,19.419423723041927,0.5175008773803711,0.37298508872571645,0.7201246261596683,-0.32463591270645864,1.7648851650257953,0.19774435672660573,1.242504895592731,-0.8402312053218317,64.83298896136064,-1.4822632881163287,0.522380269433063,8,-0.1887497901916504,-0.6674995422363281,-0.48999953269958496,-0.7049999237060547,-0.38499927520751953,4,-0.03054575483109856,1.339392145892384,9.792499542236328,-3.3047618355609525,10.125,-1.6356582270245974,9.5,-0.03054575483109856
197,2008-08-04,10.1875,10.22249984741211,9.94499969482422,10.039999961853027,767200.0,0.020280455712117673,1.551728673842967,0.7023810064441124,74.8005273615739,65.21428342967319,-0.48030845176256953,-0.9962967974249572,-0.7917842709146612,-0.9335309425355334,19.23886646404088,0.27750015258788885,0.43971914707726967,0.8628749847412109,-0.25071469701510374,1.9764646664975256,0.3060801438630545,1.4196698256193674,-0.9139584052242196,80.47809854836345,7.143849842122194,0.5567948408781572,8,-0.3912501335144043,-0.869999885559082,-0.674375057220459,-0.9075002670288086,-0.8900003433227539,0,-0.03214727296419673,1.134017354850254,9.984999656677246,1.339392145892384,9.792499542236328,-3.3047618355609525,10.125,-0.03214727296419673
198,2008-08-05,10.322500228881836,10.350000381469727,10.012499809265137,10.175000190734863,714400.0,0.013251556209259885,2.3333333333333335,1.0,73.64394552145816,65.77460610184673,-0.5623578931948838,-1.086797176174679,-0.9243739601960108,-1.0539514156072975,19.135936169432448,0.33750057220458984,0.5070420523578942,0.9342502117156979,-0.2560405738185114,2.124540997249907,0.33910481894859323,1.5293956044828025,-0.9330628050277259,86.70699564479305,11.075669945863439,0.5951453927671048,8,-0.5262503623962402,-1.005000114440918,-0.8093752861022949,-1.0425004959106445,-1.072500228881836,1,-0.03390655109800267,1.551728673842967,10.1875,1.134017354850254,9.984999656677246,1.339392145892384,9.792499542236328,-0.03390655109800267
199,2008-08-06,10.2524995803833,10.354999542236328,10.137499809265137,10.350000381469727,586400.0,-0.006781365652351989,3.0465396864825545,-0.6610222092910484,66.50204345236543,65.87492408836017,-0.47532467723413596,-0.9522039595468481,-0.8546607744372725,-0.9699493953778369,18.706240604994193,0.2174997329711914,0.549464850400625,0.7922495841979984,-0.4252994653087576,2.0097986337047544,0.18347505944462128,1.4010241089513755,-0.758755910358694,86.33333841959634,11.586460713253118,0.6087745247533776,8,-0.4562497138977051,-0.9349994659423828,-0.7331244945526123,-0.9724998474121094,-0.9724998474121076,2,-0.08046816318272831,2.3333333333333335,10.322500228881836,1.551728673842967,10.1875,1.134017354850254,9.984999656677246,-0.08046816318272831
200,2008-08-07,10.1875,10.25,9.942500114440918,10.25,464400.0,-0.006339876424639734,8.839996337890625,0.6410203742285082,64.15561941453247,66.4461190329468,-0.38190024188079263,-0.8149858242197467,-0.794256044708634,-0.8891883743711162,17.882622743620473,0.3099994659423828,0.5650212263200771,0.6548749923706048,-0.5544650933128263,1.8642150780540359,0.0502049495288901,1.2595450352123194,-0.5998807084219457,77.66672770182291,5.059857929173305,0.6046700428417153,8,-0.3912501335144043,-0.869999885559082,-0.7131249904632568,-0.9075002670288086,-0.7674999237060565,3,-0.08049076759010754,3.0465396864825545,10.2524995803833,2.3333333333333335,10.322500228881836,1.551728673842967,10.1875,-0.08049076759010754
201,2008-08-08,10.407500267028807,10.49250030517578,10.119999885559082,10.125,676800.0,0.02159511823595639,-1.547007097933208,-4.520004272460909,63.14893255065507,67.54447729650926,-0.5097080044261961,-0.9468870093169048,-1.0139716380012729,-1.090231515820479,16.771090545132605,0.37250041961669744,0.5459413080484499,0.7881252288818335,-0.4102922449697992,1.9865427027334661,0.188916491956018,1.387333965807649,-0.7353929160526498,84.54545296913386,14.437901530949034,0.5992087369258161,8,-0.5725002288818342,-1.0599999427795392,-1.1543755531311017,-1.1387505531311017,-1.0100002288818342,4,-0.1064136486071039,8.839996337890625,10.1875,3.0465396864825545,10.2524995803833,2.3333333333333335,10.322500228881836,-0.1064136486071039
202,2008-08-11,10.454999923706056,10.477499961853027,10.104999542236328,10.40999984741211,382800.0,0.004563983229260993,7.277773068282965,0.15929215489682488,64.32797491522543,67.81828791698067,-0.40939570360079536,-0.8914338248876845,-1.0531334823109137,-1.1185448797341575,15.535507249057453,0.3725004196166992,0.5437919315511035,0.7412498950958266,-0.4045126793268583,1.8870124695185115,0.16836860788448504,1.3141311823071682,-0.6844454182259447,93.18175118819171,25.171596739304448,0.5728812872113423,8,-0.4062500000000018,-1.1074995994567889,-1.2468752861022967,-1.1862502098083514,-1.2375001907348633,0,-0.08177900989723319,-1.547007097933208,10.407500267028807,8.839996337890625,10.1875,3.0465396864825545,10.2524995803833,-0.08177900989723319
203,2008-08-12,10.164999961853027,10.422499656677246,10.087499618530273,10.399999618530273,392400.0,-0.027737920991799614,1.392859697344355,-5.222205738990172,55.61056230261621,66.21140886798906,-0.016925289897978146,-0.48098104397181274,-0.7558175619914671,-0.8138839444994161,13.462842999840314,0.367500305175783,0.5752807334802039,0.359124946594239,-0.596079815054047,1.314329708242525,-0.11847743422990398,0.836727327418382,-0.3078119604094347,40.454503682048696,-22.538011694269713,0.47760238082414286,8,-0.11625003814697266,-0.8174996376037598,-0.9787502288818359,-0.8962502479553223,-0.8275003433227539,1,-0.08534188966368084,7.277773068282965,10.454999923706056,-1.547007097933208,10.407500267028807,8.839996337890625,10.1875,-0.08534188966368084
204,2008-08-13,10.0,10.19499969482422,10.0,10.137499809265137,603600.0,-0.0162321655162061,-1.8363631319401836,0.5851064261510054,54.00640917874603,64.9816736726994,0.14357744715507081,-0.21870401184786026,-0.5873635985177703,-0.6395443434463672,12.122073311615598,0.19499969482422053,0.6457236846374759,0.12525000572204625,-0.6529274156118312,0.9034274270559237,-0.2638387049448916,0.5143387163889841,-0.06657452210854409,10.454521021575609,-47.2406453794496,0.38908871066693834,8,0.04874992370605469,-0.6524996757507324,-0.8137502670288086,-0.7312502861022949,-0.4724998474121094,2,-0.07499999999999996,1.392859697344355,10.164999961853027,7.277773068282965,10.454999923706056,-1.547007097933208,10.407500267028807,-0.07499999999999996
205,2008-08-14,9.550000190734863,10.125,9.399999618530273,10.074999809265137,893600.0,-0.044999980926513694,1.320001220703125,3.8181843402992115,51.09932093195438,63.032815069903,0.6208503010682573,0.26869981529615217,-0.1426137709534867,-0.18117000949339612,12.846864821180876,0.7250003814697266,0.6605260485875526,-0.339749813079834,-1.077750004839853,0.398250378680185,-0.7087499089598435,0.029250282800175498,0.9425001144409162,13.730020862976533,-45.1221938495722,0.3690000958800092,8,0.39624977111816406,-0.2024998664855957,-0.3637504577636719,-0.2812504768371582,0.31999969482421875,3,-0.028272298677608054,-1.8363631319401836,10.0,1.392859697344355,10.164999961853027,7.277773068282965,10.454999923706056,-0.028272298677608054
206,2008-08-15,10.005000114440918,10.029999732971193,9.5625,9.574999809265137,582800.0,0.047643970117140055,-1.0549442257630521,-0.8190487954630501,60.92526344483649,61.4911190791544,0.18884485103255955,-0.14054046174958756,-0.5928491048767057,-0.6269806423427813,13.610824964543056,0.4799995422363299,0.5965790939210596,0.08162512779235875,-0.6092481695172474,0.7724984251019649,-0.2638115208624434,0.4270617764471609,0.465650177001951,56.148520012992975,-8.336554643047577,0.34543664865480295,8,-0.058750152587890625,-0.6574997901916504,-0.8187503814697266,-0.7362504005432129,-0.4049997329711914,4,-0.058470767761671816,1.320001220703125,9.550000190734863,-1.8363631319401836,10.0,1.392859697344355,10.164999961853027,-0.058470767761671816
207,2008-08-18,10.052499771118164,10.137499809265137,9.949999809265137,10.024999618530273,282096.0,0.004747591817483965,-1.1126787805847778,0.06395379783893118,58.377553735452665,59.79485332515378,0.13430518172856587,-0.1635433298546456,-0.6361428896851145,-0.6657597953620833,13.494568521576117,0.1875,0.5742883328005242,0.10824980735778844,-0.5710688919133489,0.7875685066289257,-0.23140954227777932,0.4479091569933562,0.3967375068664527,63.81419347136506,-2.354828265983386,0.33965934963556843,8,-0.10624980926513672,-0.7049994468688965,-0.9175000190734863,-0.8350000381469727,-0.4549999237060547,0,-0.0651578958353295,-1.0549442257630521,10.005000114440918,1.320001220703125,9.550000190734863,-1.8363631319401836,10.0,-0.0651578958353295
208,2008-08-19,9.9399995803833,10.050000190734863,9.904999732971193,10.037500381469727,349176.0,-0.011191265187400212,1.3673463032595796,-3.545464003329172,46.678628969432786,57.59225171593905,0.20879919998666807,-0.02619913881608582,-0.51340385935932,-0.5446656527884226,13.413662159556756,0.14750003814697088,0.5162984858089299,-0.020875358581543324,-0.6815115408278274,0.6397608236647407,-0.35119344970468624,0.3094427325415996,0.48825294441222944,67.92451698499778,2.855148696289561,0.3303180911231422,8,0.0062503814697265625,-0.5924992561340332,-0.8506247997283936,-0.7312498092651367,-0.6424999237060547,1,-0.07268610441774759,-1.1126787805847778,10.052499771118164,-1.0549442257630521,10.005000114440918,1.320001220703125,9.550000190734863,-0.07268610441774759
209,2008-08-20,9.824999809265137,10.037500381469727,9.8149995803833,9.9375,699480.0,-0.011569393961053831,-2.358486220373263,1.1538386298502499,50.63291656436568,56.08972917703163,0.28695759230140716,0.09359952881462164,-0.38389058557455513,-0.42352953001412885,12.980864644911245,0.22250080108642578,0.409245824701042,-0.1358751296997074,-0.7965113119459915,0.5247610525465767,-0.4661932208228503,0.19444296142343553,0.5826876574050885,57.627129602689685,-8.997979363902395,0.3303180911231422,8,0.12125015258789062,-0.4537496566772461,-0.9449996948242188,-0.7687497138977051,-0.5549993515014648,2,-0.04961834098715634,1.3673463032595796,9.9399995803833,-1.1126787805847778,10.052499771118164,-1.0549442257630521,10.005000114440918,-0.04961834098715634
210,2008-08-21,9.47249984741211,9.824999809265137,9.399999618530273,9.822500228881836,435832.0,-0.03587785940928101,1.3943703592267438,3.111109227313186,40.60495295264917,53.58484255503098,0.5893447198309758,0.4471705957804595,-0.028894637994056893,-0.06500455951254835,12.843858073473214,0.4250001907348633,0.28726205627389945,-0.4745000839233402,-1.1647757662375113,0.21577559839083094,-0.8196379250804267,-0.12936224276625374,0.9150338622953171,9.83053696699318,-54.66577356639249,0.34513784115708585,8,0.466249942779541,0.08625030517578125,-0.5924997329711914,-0.41624975204467773,-0.3099994659423828,3,0.005806313651280481,-2.358486220373263,9.824999809265137,1.3673463032595796,9.9399995803833,-1.1126787805847778,10.052499771118164,0.005806313651280481
211,2008-08-22,9.4399995803833,9.5,9.274999618530273,9.47249984741211,671572.0,-0.0034310126737756574,4.142832230711382,0.09285780458962077,35.386110399506606,50.36907983106222,0.5254266253160136,0.5024797793845757,0.009160387596601538,-0.027006276851761157,13.847321304090283,0.22500038146972656,0.20597962685588023,-0.5051253318786628,-1.2009521825676739,0.19070151881034825,-0.8530387572231692,-0.1572119065341564,0.9277834475005822,19.13042612923307,-41.5537875592055,0.3479134253445057,8,0.408750057220459,0.3450007438659668,-0.5237493515014648,-0.38374948501586914,-0.7374992370605469,4,0.04555088181034872,1.3943703592267438,9.47249984741211,-2.358486220373263,9.824999809265137,1.3673463032595796,9.9399995803833,0.04555088181034872
212,2008-08-25,9.5649995803833,9.649999618530273,9.387499809265137,9.449999809265137,299180.0,0.013241526012326865,-1.187500496705847,-3.5384254232811996,35.13246809448923,48.09373603015922,0.2915647141266593,0.4250666063538979,-0.10847601051748157,-0.14688319731417288,14.619261958506936,0.2624998092651367,0.13617302882994764,-0.3965003013610833,-1.0352871463089333,0.2422865435867667,-0.7158937238350074,-0.07710687888715917,0.7590721111264376,37.41932228876745,-19.148112847056545,0.3193934224739248,8,0.1700000762939453,0.26125049591064453,-0.6487493515014648,-0.5087494850158691,-0.5899991989135742,0,0.0036592579845176054,4.142832230711382,9.4399995803833,1.3943703592267438,9.47249984741211,-2.358486220373263,9.824999809265137,0.0036592579845176054
213,2008-08-26,9.612500190734863,9.645000457763672,9.412500381469727,9.5,399412.0,0.00496608598383852,1.6197084723543034,0.9782644751463686,37.32674284479772,46.240439770831635,0.17595353526443702,0.40730933107543876,-0.15226136294846349,-0.18977077553425659,15.668171213140111,0.2325000762939453,0.04990466293415885,-0.35462470054626394,-0.9780983039045061,0.26884890281197826,-0.666361502225385,-0.04288789886714284,0.6696086178556957,44.26232583735648,-8.187147322199216,0.31173680167912066,8,0.0937495231628418,0.21374988555908203,-0.6306250095367432,-0.5562500953674316,-0.6374998092651367,1,-0.0015605038257593407,-1.187500496705847,9.5649995803833,4.142832230711382,9.4399995803833,1.3943703592267438,9.47249984741211,-0.0015605038257593407
214,2008-08-27,9.625,9.699999809265137,9.532500267028807,9.612500190734863,465820.0,0.0013003702488540991,1.0615400867406743,0.11110922731318612,38.624872907702084,44.85438999035915,0.11696618860395169,0.3746380360454449,-0.15977632380301898,-0.19917466660847616,14.865967918984719,0.1674995422363299,-0.05232905880288996,-0.31712489128112864,-0.9538999450411403,0.319650162478883,-0.6355124181611345,0.001262635598877182,0.6168244409881467,63.63641092598276,13.782862121390323,0.31838752688000616,8,0.08124971389770508,0.2012500762939453,-0.6431248188018799,-0.5687499046325684,-0.744999885559082,2,-0.03402600969587055,1.6197084723543034,9.612500190734863,-1.187500496705847,9.5649995803833,4.142832230711382,9.4399995803833,-0.03402600969587055
215,2008-08-28,9.734999656677246,9.927499771118164,9.505000114440918,9.774999618530273,929228.0,0.011428535758674974,1.449271476314342,-3.2000457770656903,35.76717825339294,42.05904719130987,0.04019539579076792,0.2741664151923331,-0.26469966528700084,-0.30552709605461636,14.464586626094917,0.4224996566772461,-0.10556961570863521,-0.2042502403259281,-0.8443800847322738,0.4358796040804176,-0.5243151625291009,0.11581468187724475,0.4681517914125859,70.49807365140983,23.998737541515183,0.32006492220317273,8,-0.028749942779541016,0.09125041961669922,-0.7156245708465576,-0.6787495613098145,-0.9600000381469744,3,-0.04776571292374221,1.0615400867406743,9.625,1.6197084723543034,9.612500190734863,-1.187500496705847,9.5649995803833,-0.04776571292374221
216,2008-08-29,9.68000030517578,9.762499809265137,9.625,9.7475004196167,439728.0,-0.005649651098214692,1.8205409106470387,1.6875044703526658,33.64978970868249,39.31151785500208,0.04944504064187072,0.3216347830042583,-0.20741510862252888,-0.24668428307128387,14.002269884191323,0.13749980926513672,-0.14638114439421557,-0.24399962425232147,-0.8939964848447666,0.40599723634012364,-0.568998054548544,0.08099880604390108,0.4860250697316708,54.166762328448655,13.011774364105214,0.3249984302962228,8,-0.017500400543211114,0.14624977111816584,-0.658125162124632,-0.6237502098083478,-1.6649999618530256,4,-0.053460734234621055,1.449271476314342,9.734999656677246,1.0615400867406743,9.625,1.6197084723543034,9.612500190734863,-0.053460734234621055
217,2008-09-01,9.859999656677246,9.875,9.625,9.625,436624.0,0.01859497374243091,-1.1276626828723901,-3.4814704926601605,43.252200626218475,38.93080359464493,-0.1796211383637054,0.12210215640888578,-0.39161417222449835,-0.4216347173203161,13.199476521534415,0.25,-0.13894397389292834,-0.047625255584716086,-0.6860701653264947,0.5908196541570625,-0.3668477104556054,0.2715971992861732,0.27038468797511683,86.89316612841101,43.76383489855591,0.31922245487088907,9,-0.2037496566772461,-0.03374958038330078,-0.8381245136260986,-0.8037495613098145,-2.169999599456787,0,-0.11739344357589576,1.8205409106470387,9.68000030517578,1.449271476314342,9.734999656677246,1.0615400867406743,9.625,-0.11739344357589576
218,2008-09-02,9.97249984741211,10.039999961853027,9.850000381469727,9.899999618530273,699352.0,0.011409756049908015,-1.2029102488970467,0.3085120629831788,49.377119577661325,38.791270596122224,-0.3207574150613137,-0.0189344018747164,-0.49766379407168415,-0.5273826032815521,12.267383086584136,0.18999958038330078,-0.20689089159504803,0.08237495422363317,-0.5267000569204878,0.6914499653677542,-0.22216255134842733,0.38691245979569366,0.12366910819537047,87.38315258080387,38.463333804008386,0.3045375055720602,9,-0.315000057220459,-0.13749980926513672,-0.9387497901916504,-0.9162497520446777,-2.309999942779542,1,-0.1000250169170207,-1.1276626828723901,9.859999656677246,1.8205409106470387,9.68000030517578,1.449271476314342,9.734999656677246,-0.1000250169170207
219,2008-09-03,9.427499771118164,9.957500457763672,9.327500343322754,9.875,555568.0,-0.05465029677943534,1.0571393872206323,-6.172397463892032,47.339837512865806,39.53959110281296,0.18095718818929285,0.486007586181163,0.047989867228848127,0.021828027430302654,11.431929869368748,0.6449995040893555,-0.28324640748080476,-0.4213751316070553,-1.0388051377126146,0.196054874498504,-0.7300901346598341,-0.11266012855427654,0.6358224110062274,14.035014924174485,-37.71114387395023,0.3087150030527796,9,0.23000001907348633,0.4562501907348633,-0.30312466621398926,-0.3712496757507324,-1.6699995994567862,2,-0.04799781497048694,-1.2029102488970467,9.97249984741211,-1.1276626828723901,9.859999656677246,1.8205409106470387,9.68000030517578,-0.04799781497048694
220,2008-09-04,9.36750030517578,9.585000038146973,9.362500190734863,9.44499969482422,311228.0,-0.006364303091918155,-4.085732970027248,0.17318290505032355,33.28963676351407,39.30664958770267,0.2508787251522602,0.5074417050450304,0.10634729244461205,0.08453436709453932,11.149814928863163,0.22249984741210938,-0.311938082470661,-0.4403746128082293,-1.0718688609419953,0.19111963532553666,-0.7561217368751123,-0.12462748874134633,0.6724996566772479,5.61403273948925,-43.69259011891077,0.31574712406688293,9,0.31624984741211115,0.5162496566772479,0.1687498092651385,-0.050000190734861505,-2.082500457763671,3,-0.05204165197256572,1.0571393872206323,9.427499771118164,-1.2029102488970467,9.97249984741211,-1.1276626828723901,9.859999656677246,-0.05204165197256572
221,2008-09-05,9.300000190734863,9.40250015258789,9.25,9.342499732971193,513308.0,-0.007205776593742996,-1.1403541647147006,0.5483855089584542,30.479895147712043,38.78969703806077,0.33126785022244754,0.5140733088485305,0.1742079901518494,0.15313886659355092,10.438062524081005,0.15250015258789062,-0.3508841917886656,-0.4524997234344479,-1.0562227409961213,0.15122329412722557,-0.7543612322152846,-0.15063821465361116,0.7093997573852544,6.3291383733212605,-39.44282532569778,0.30186150878083695,9,0.3449997901916504,0.5712499618530273,0.25687479972839355,0.017499923706054688,-1.6400003433227548,4,-0.05645167327282685,-4.085732970027248,9.36750030517578,1.0571393872206323,9.427499771118164,-1.2029102488970467,9.97249984741211,-0.05645167327282685
222,2008-09-08,9.600000381469727,9.787500381469727,9.447500228881836,9.449999809265137,445284.0,0.03225808436366906,-3.387106301029355,-3.5294632438738316,41.96218938494512,39.304746653632705,0.04107401631376817,0.15466413764621123,-0.1229858954879326,-0.14635639571976888,9.34876863848826,0.4875001907348633,-0.32338722650304774,-0.10974955558776855,-0.6174763101980556,0.3979771990225185,-0.36361293289291297,0.14411382171737586,0.3638355697631841,44.3038478949751,1.2789256663652182,0.2538633773051438,9,0.04499959945678711,0.27124977111816406,-0.04312539100646973,-0.2825002670288086,-1.4675006866455078,0,-0.16510416407965967,-1.1403541647147006,9.300000190734863,-4.085732970027248,9.36750030517578,1.0571393872206323,9.427499771118164,-0.16510416407965967
223,2008-09-09,9.297499656677246,9.677499771118164,9.125,9.574999809265137,691792.0,-0.03151049091376901,1.2901541295573766,-1.8499939600857032,38.545055265483924,39.29587802671957,0.3287661988343906,0.40985511149021114,0.17209394481957574,0.15609290500603734,8.524268570108495,0.5524997711181641,-0.2842203100390357,-0.36887526512145996,-0.8608221047873545,0.12307157454443463,-0.6148486849544064,-0.12290184528851356,0.6235061374816908,20.720668087153758,-19.61210839498062,0.24597341983294704,9,0.2850003242492676,0.5112504959106445,0.25937533378601074,0.020000457763671875,-1.6599998474121085,1,-0.17289590307242642,-3.387106301029355,9.600000381469727,-1.1403541647147006,9.300000190734863,-4.085732970027248,9.36750030517578,-0.17289590307242642
224,2008-09-10,9.25,9.452500343322754,9.217499732971193,9.2524995803833,608592.0,-0.00510886350430062,-5.962969242289693,0.009007491923843564,44.43054050312005,40.2584738322448,0.35478780139355237,0.4198095637786743,0.2283120792928468,0.2035438312474227,7.943662012632494,0.23500061035156072,-0.2536034429638221,-0.3788749217987064,-0.8780306141475229,0.1202807705501101,-0.6284527679731138,-0.12929707562429904,0.6073253306262227,18.867913664093784,-24.277116079099763,0.24957784617440812,9,0.33249998092651367,0.5587501525878906,0.30687499046325684,0.06750011444091797,-2.190000057220459,2,-0.17162163193161428,1.2901541295573766,9.297499656677246,-3.387106301029355,9.600000381469727,-1.1403541647147006,9.300000190734863,-0.17162163193161428
225,2008-09-11,9.279999732971193,9.3125,8.920000076293945,9.234999656677246,801188.0,0.003243214375264092,6.136322652240255,-18.003052270126616,45.98997661465041,41.62960571068569,0.2832451597650998,0.38846155966587936,0.21376498326233495,0.17470717806994962,8.563896962030421,0.3924999237060547,-0.2327707730507349,-0.3353751659393289,-0.857585163331887,0.1868348314532291,-0.5964801646356079,-0.07427016724304991,0.5187395712049323,41.49850490303877,-4.490710777785104,0.26110499869627907,9,0.20000028610229315,0.4262504577636701,0.27687525749206365,0.037500381469724786,-2.279999732971193,3,-0.1640624574481916,-5.962969242289693,9.25,1.2901541295573766,9.297499656677246,-3.387106301029355,9.600000381469727,-0.1640624574481916
226,2008-09-12,9.420000076293944,9.447500228881836,9.157500267028807,9.350000381469727,347444.0,0.015086244326639298,3.639999389648466,1.5555461365658296,46.393045861312885,41.97858851458506,0.11452922328184023,0.21332461103805933,0.08898662963699522,0.04040818081948139,9.081332629776488,0.2899999618530291,-0.2142958865852762,-0.1661248207092303,-0.661278778062691,0.3290291366442304,-0.4137017993859615,0.08145215796750094,0.29086530509396447,57.63686733213119,10.12724561956167,0.24757697867673054,9,0.05999994277954279,0.28625011444091975,0.1368749141693133,-0.10249996185302557,-2.579999923706052,4,-0.22664545770596167,6.136322652240255,9.279999732971193,-5.962969242289693,9.25,1.2901541295573766,9.297499656677246,-0.22664545770596167
227,2008-09-15,9.397500038146973,9.6225004196167,9.207500457763672,9.607500076293944,757772.0,-0.0023885390620742575,2.458322571416083,-3.000013623978252,44.584375489449044,41.446061393672586,0.07210723674836395,0.19419412581531859,0.12684163080009725,0.06829709689321106,9.74458728311319,0.41499996185302734,-0.1982746028867286,-0.15587487220764196,-0.6057205600668922,0.2939708156516083,-0.380797716137268,0.06904797172198407,0.23427881273153872,63.03632399004905,14.491517250543723,0.22492284392962542,9,0.04125022888183594,0.30124998092651367,0.19375014305114746,-0.04999971389770508,-2.5199999809265137,0,-0.18488961784324398,3.639999389648466,9.420000076293944,6.136322652240255,9.279999732971193,-5.962969242289693,9.25,-0.18488961784324398
228,2008-09-16,9.217499732971193,9.297499656677246,8.885000228881836,9.232500076293944,1070764.0,-0.019154062723608423,4.689666739014621,0.07143019332335643,40.53425275989687,40.68988531000938,0.14946607841645587,0.33443806287410993,0.31856818901992945,0.2548897910866632,10.56810470570403,0.5124998092651367,-0.1771048487398197,-0.29975018501281525,-0.7346606117345242,0.13516024170889374,-0.5172053983736689,-0.08229497165196165,0.40500068664550604,45.08466686063451,-1.4870768975356867,0.2174552133608542,9,0.11875057220458807,0.43625020980834783,0.48062539100646795,0.1300005912780744,-2.339999675750734,1,-0.11771088359958459,2.458322571416083,9.397500038146973,3.639999389648466,9.420000076293944,6.136322652240255,9.279999732971193,-0.11771088359958459
229,2008-09-17,9.337499618530273,9.5,8.97249984741211,9.237500190734863,986340.0,0.013018702363487789,1.4823525451873127,-6.666475936170439,40.809245240998514,41.525397363063206,0.017161853575661468,0.1855568712046125,0.2195872480048422,0.14651822632608003,11.005486822686533,0.5275001525878906,-0.19801650099905288,-0.1553752899169929,-0.5719189577637476,0.2611683779297618,-0.36364712384036935,0.05289654400638355,0.2850008010864258,61.35583357579284,17.07487172298206,0.2082718339233772,9,-0.0012493133544921875,0.2025003433227539,0.3606255054473877,0.01000070571899414,-2.537499427795411,2,-0.1820615666630374,4.689666739014621,9.217499732971193,2.458322571416083,9.397500038146973,3.639999389648466,9.420000076293944,-0.1820615666630374
230,2008-09-18,9.52750015258789,9.574999809265137,9.077500343322754,9.197500228881836,1014240.0,0.020348116928493365,1.3411781601457666,3.300018119915695,46.6811727513632,43.32553931902444,-0.1651200553756702,-0.00011795546092230325,0.05558410305929229,-0.03450312852505988,10.40834211089355,0.4974994659423828,-0.24462880767630324,0.03187522888183558,-0.3848282481858618,0.448578705949533,-0.17647650965201223,0.2402269674156834,-0.6424999237060547,87.11861119193095,42.26690116768635,0.2083517385338487,9,-0.19124984741210938,-0.016250133514404297,0.1706249713897705,-0.17999982833862305,-2.927500247955323,3,-0.2589871603558168,1.4823525451873127,9.337499618530273,4.689666739014621,9.217499732971193,2.458322571416083,9.397500038146973,-0.2589871603558168
231,2008-09-19,9.869999885559082,10.137499809265137,9.61750030517578,9.9375,2711244.0,0.03594854132625347,1.2245980795946294,-0.2045458486258417,50.20325660264129,44.24121345432402,-0.4674162166853435,-0.32543671341167624,-0.25422629076915015,-0.3709306386260991,9.562260508078388,0.6099996566772461,-0.2385015719498007,0.35287494659423757,-0.09495394746230978,0.8007038406507849,0.12896049956596478,0.5767893936225104,-0.9711996650695802,78.64271350700237,37.49341393462272,0.22391444702827334,9,-0.3587498664855957,-0.3587498664855957,-0.22312474250793457,-0.5224995613098145,-3.5724997520446786,4,-0.29078013362069177,1.3411781601457666,9.52750015258789,1.4823525451873127,9.337499618530273,4.689666739014621,9.217499732971193,-0.29078013362069177
232,2008-09-22,9.600000381469727,9.84749984741211,9.375,9.822500228881836,1058072.0,-0.02735557317324744,2.467900439566593,3.2962884471382754,42.88444274092705,44.723367618262145,-0.22061694081434702,-0.0555275146940204,0.04938408495304358,-0.09449115435762678,8.933738027692485,0.49499988555908203,-0.20091172139994562,0.08112540245056188,-0.36776352228112863,0.5300143271822524,-0.14331905991528338,0.30556986481640713,-0.6516521774291988,57.0858596510731,20.88492262357746,0.22444446236584484,9,-0.08875036239624023,-0.08875036239624023,0.0468747615814209,-0.252500057220459,-2.900000572204589,0,-0.2875000124176338,1.2245980795946294,9.869999885559082,1.3411781601457666,9.52750015258789,1.4823525451873127,9.337499618530273,-0.2875000124176338
233,2008-09-23,9.59749984741211,9.662500381469727,9.375,9.43000030517578,717284.0,-0.00026047228731818084,-1.0720736820400028,-0.7528074476657546,54.096385874411034,45.797350437294476,-0.19119203669541207,-0.05713787754913113,0.09405770456205431,-0.08737594550140315,8.271249411469645,0.28750038146972656,-0.14846979384501324,0.07937488555908168,-0.36890509185005094,0.5276548629682143,-0.14476510314548463,0.303514874263648,-0.601585579162597,53.64807042619011,14.038393984836787,0.22413998870456628,9,-0.08624982833862305,-0.08624982833862305,0.049375295639038086,-0.2499995231628418,-2.750000000000001,1,-0.283407119920411,2.467900439566593,9.600000381469727,1.2245980795946294,9.869999885559082,1.3411781601457666,9.52750015258789,-0.283407119920411
234,2008-09-24,9.297499656677246,9.6225004196167,9.082500457763672,9.6225004196167,1165048.0,-0.031258160511016375,2.3230688874021386,-1.9403083650276503,48.48810791549177,46.0749205818324,0.12991667932068296,0.22879946456166778,0.42394308760837873,0.21198859449383534,7.864906192700566,0.5399999618530273,-0.1504318466803447,-0.20425028800964284,-0.6599571152697177,0.251456539250432,-0.43210370163967937,0.023603125620393683,-0.255921966787108,20.75466266003293,-22.198715240772163,0.22785341363003708,9,0.21375036239624023,0.21375036239624023,0.34937548637390137,0.050000667572021484,-2.5099997520446786,2,-0.2602849893862379,-1.0720736820400028,9.59749984741211,2.467900439566593,9.600000381469727,1.2245980795946294,9.869999885559082,-0.2602849893862379
235,2008-09-25,9.270000457763672,9.375,9.149999618530273,9.300000190734863,708208.0,-0.0029576982983618993,1.5000132455243373,0.09230665399016397,49.34066537525921,46.40243386115977,0.17416346683815398,0.23154746911940371,0.4613948217034398,0.23724873709436523,8.127173694823458,0.22500038146972656,-0.11879284726683714,-0.2084995269775387,-0.6615401473825262,0.24454109342744879,-0.43501983718003245,0.01802078322495504,-0.1875,17.772522772943113,-28.58200708075008,0.2265203102024941,9,0.24124956130981445,0.24124956130981445,0.3887495994567871,0.0774998664855957,-2.3000006675720215,3,-0.26645093258438535,2.3230688874021386,9.297499656677246,-1.0720736820400028,9.59749984741211,2.467900439566593,9.600000381469727,-0.26645093258438535
236,2008-09-26,9.162500381469727,9.324999809265137,8.925000190734863,9.28499984741211,792408.0,-0.01159655566186224,2.9506254238565295,4.083351877165654,39.4958006283029,45.837036654365754,0.2696528598375121,0.31440985758629836,0.5751438293676898,0.34325903745622455,8.5706741442683,0.39999961853027344,-0.103660177778778,-0.29012460708618093,-0.7536989647919903,0.17344975061962842,-0.5219117859390856,-0.058337428233276256,0.9749994277954102,25.745287709950578,-20.006577643616144,0.23178717885290487,9,0.34874963760375977,0.34874963760375977,0.586249589920044,0.18499994277954102,-1.892500400543213,4,-0.2796726188431674,1.5000132455243373,9.270000457763672,2.3230688874021386,9.297499656677246,-1.0720736820400028,9.59749984741211,-0.2796726188431674
237,2008-09-29,8.702500343322754,9.25,8.414999961853027,9.25,782316.0,-0.050204640545203016,2.050230362570655,4.469404437524329,36.718763969840005,45.413093455470545,0.6936436282450522,0.720170202837993,1.0264244339260884,0.7984007008789646,9.696971193633907,0.8350000381469727,-0.10559055959403629,-0.69224967956543,-1.2254669769256417,-0.15903238220521843,-0.9588583282455367,-0.42564103088532335,1.4107494735717765,23.046115011172702,-24.803281643988868,0.2666086486801062,9,0.5737495422363281,0.5737495422363281,1.1143746376037598,0.6449999809265137,-0.9900002479553214,0,-0.2763573817786352,2.9506254238565295,9.162500381469727,1.5000132455243373,9.270000457763672,2.3230688874021386,9.297499656677246,-0.2763573817786352
238,2008-09-30,8.975000381469727,9.167499542236328,8.470000267028809,8.470000267028809,1399852.0,0.03131284428572956,-1.7623727411615184,-0.9223752166453287,44.421914776728016,45.81450118166271,0.4281523908602054,0.38905543259040876,0.7490782083592933,0.5210207446921036,10.412937614683376,0.6974992752075195,-0.11356845738165333,-0.3698746681213372,-0.8604528237007099,0.1207034874580355,-0.6151637459110226,-0.12458559033165173,1.070319441223143,46.37682876359627,-4.926263180201367,0.2452890777896862,9,0.30124950408935547,0.30124950408935547,0.8056244850158691,0.372499942779541,-1.525000572204589,1,-0.25348194713191086,2.050230362570655,8.702500343322754,2.9506254238565295,9.162500381469727,1.5000132455243373,9.270000457763672,-0.25348194713191086
239,2008-10-01,8.975000381469727,9.095000267028807,8.782500267028809,9.042499542236328,686952.0,0.0,2.623175586023937,-0.13366167419848884,43.737180719880975,45.48739095594247,0.41496200995156585,0.3725162502389434,0.7371203638224362,0.5161311959321822,10.717916456639923,0.3124999999999982,-0.1169400067899744,-0.3472496986389153,-0.8628812567365092,0.16838185945867856,-0.6050654776877131,-0.08943391959011748,1.0051066467895495,58.33337472544612,5.5508867052280095,0.2578157790487971,10,0.30124950408935547,0.30124950408935547,0.7912495136260986,0.372499942779541,-1.7875003814697266,2,-0.23704740319010698,-1.7623727411615184,8.975000381469727,2.050230362570655,8.702500343322754,2.9506254238565295,9.162500381469727,-0.23704740319010698
240,2008-10-02,8.880000114440918,9.03499984741211,8.875,9.0,663096.0,-0.010584987519883682,-1.4615339471078017,1.7777981858769674,38.70293129116712,44.20957703244534,0.45645666239621363,0.4523118791214493,0.8212301679945249,0.606039040472611,11.03937673418001,0.15999984741210938,-0.09755669088330521,-0.4178749561309818,-0.9693447949913807,0.1335948827294171,-0.6936098755611813,-0.14214003670078235,1.0375026311621074,51.098926435018086,-1.0253346781408936,0.27573491943019945,10,0.2512497901916504,0.39624977111816406,0.8862497806549072,0.4675002098083496,-1.505000114440918,3,-0.2356419124821254,2.623175586023937,8.975000381469727,-1.7623727411615184,8.975000381469727,2.050230362570655,8.702500343322754,-0.2356419124821254
241,2008-10-03,8.774999618530272,8.949999809265137,8.329999923706055,8.850000381469727,1042484.0,-0.011824380017731229,3.5090963316433044,0.6250069538818703,37.41152238771424,43.60147477097726,0.4356053501016586,0.5438473237329884,0.9226803830890145,0.70552433933989,11.428388797642478,0.619999885559082,-0.09055058150164896,-0.49662542343139826,-1.0956031687770018,0.10235232191420529,-0.7961142961042,-0.19713655075859648,1.082403015722754,48.36952803491258,-2.2763452371203243,0.2994888726728014,10,0.22125053405761896,0.45875024795532404,0.9912502765655535,0.5725007057189959,-1.0499997138977042,4,-0.20569799507762732,-1.4615339471078017,8.880000114440918,2.623175586023937,8.975000381469727,-1.7623727411615184,8.975000381469727,-0.20569799507762732
242,2008-10-06,8.015000343322754,8.600000381469728,7.452499866485597,8.600000381469728,1516156.0,-0.08660960777737448,2.9230784278883486,7.79992116372498,30.303038823685952,40.95776954311891,1.0584338933476651,1.2427293653031022,1.677962014087516,1.45237955189768,13.317588710216576,1.322499752044675,-0.1350197781069049,-1.177374696731567,-1.9786686668137428,-0.3760807266493913,-1.578021681772654,-0.77672771169048,1.7507581282974538,32.79886782432923,-17.7841602628478,0.4006469850410877,10,0.5224997997283936,0.7799994945526123,1.729374647140503,1.3324999809265137,-0.2650003433227539,0,-0.0929507586380699,3.5090963316433044,8.774999618530272,-1.4615339471078017,8.880000114440918,2.623175586023937,8.975000381469727,-0.0929507586380699
243,2008-10-07,7.690000057220459,8.185000419616701,7.517499923706055,8.074999809265138,1502768.0,-0.04054900463891442,1.2066096617298987,0.658119191349442,24.712210675501453,38.31600318311998,1.2118380835435403,1.519005185508993,1.985908408517787,1.7654059153478094,14.544188227040738,0.6675004959106463,-0.23245579742991218,-1.4220000028610222,-2.4649430836856716,-0.37905692203637287,-1.943471543273347,-0.9005284624486976,1.8906977259889803,14.459673230905512,-33.324740098913935,0.5214715404123249,10,0.7237498760223389,1.1049997806549072,2.0512499809265137,1.6575002670288086,-0.2150001525878915,1,0.002925882702152549,2.9230784278883486,8.015000343322754,3.5090963316433044,8.774999618530272,-1.4615339471078017,8.880000114440918,0.002925882702152549
244,2008-10-08,7.6624999046325675,8.25,7.0900001525878915,7.28000020980835,904252.0,-0.003576092637615824,-2.042623311683362,-0.9935063406997428,19.870753240990737,35.0415685015346,1.0985475585679412,1.4982941420845437,1.9755348002680693,1.7822873037450657,15.983916661028363,1.1599998474121085,-0.29781863131242936,-1.3701251506805425,-2.594673847039151,-0.145576454321934,-1.982399498859846,-0.7578508025012392,1.7479420452389638,29.43443917076894,-12.821977410950595,0.612274348179304,10,0.5450000762939462,0.9512500762939462,2.083750009536744,1.6850004196167,-0.3125,2,-0.027732476086421487,1.2066096617298987,7.690000057220459,2.9230784278883486,8.015000343322754,3.5090963316433044,8.774999618530272,-0.027732476086421487
245,2008-10-09,7.757500171661378,8.557499885559082,7.752500057220459,7.9124999046325675,634308.0,0.012398077417446363,-8.757575932722597,-0.405228383364911,12.906067193255637,32.087153675418236,0.8565074340928698,1.3527393707404096,1.853702932423725,1.6772725505669,16.557364349184585,0.8949999809265146,-0.4053008987590534,-1.1989999055862421,-2.5423317150010165,0.14433190382853223,-1.8706658102936293,-0.527334000878855,1.4208975984817895,35.88710442376784,-1.6937101550073521,0.6716659047073873,10,0.41249990463256747,0.8562498092651358,2.013124704360961,1.5900001525878897,-0.42750024795532315,3,-0.07347730055406554,-2.042623311683362,7.6624999046325675,1.2066096617298987,7.690000057220459,2.9230784278883486,8.015000343322754,-0.07347730055406554
246,2008-10-10,7.2849998474121085,7.675000190734862,7.125,7.5,1243800.0,-0.06090883838782779,-1.0560760657981956,1.3871001482812515,12.049185812583403,29.34608943572306,1.1562711071584415,1.7466409451060985,2.2871221478225126,2.1382264503692907,17.76590201157015,0.6325001716613778,-0.4985113135858743,-1.5647502183914197,-3.0811681675653064,-0.048332269217532975,-2.322959192978362,-0.8065412438044772,1.6845581609755316,12.913885116998644,-21.28262687032921,0.7582089745869433,10,0.8437500000000009,1.3287501335144052,2.4987502098083505,2.062500476837159,-0.13999986648559481,4,0.012354173572133087,-8.757575932722597,7.757500171661378,-2.042623311683362,7.6624999046325675,1.2066096617298987,7.690000057220459,0.012354173572133087
247,2008-10-13,7.6599998474121085,7.929999828338622,7.304999828338622,7.304999828338622,811764.0,0.05147563594434579,-2.5211265713798325,-1.6511617075637341,21.69467268844437,26.820840314802656,0.6904490948088098,1.3015276072213817,1.87006461384063,1.7484742531866848,19.30333299168544,0.6449999809265137,-0.5941964420598822,-1.1028752088546758,-2.684830450623516,0.47908003291416357,-1.893852829739095,-0.3118975879702566,1.1216023753955566,38.841553563363206,6.812010664489762,0.7909776208844197,10,0.4325003623962411,0.9537501335144052,2.0981252193450937,1.687500476837159,-0.8174996376037589,0,0.008485647325752854,-1.0560760657981956,7.2849998474121085,-8.757575932722597,7.757500171661378,-2.042623311683362,7.6624999046325675,0.008485647325752854
248,2008-10-14,8.132499694824219,8.237500190734862,7.875,7.997499942779541,1466176.0,0.061684054415711564,1.1014458500744393,0.3802809712433629,33.79694192879889,25.716369338015753,0.0959642570348116,0.7837582090097808,1.3557784599856966,1.2646183654163323,19.974906851674326,0.577500343322753,-0.6548464682265411,-0.5761253595352169,-2.166828255051332,1.014577535980897,-1.3714768072932735,0.21922608822283962,0.4799423209614684,71.03916401576566,36.030892092856824,0.795351447758057,10,-0.06999969482421875,0.4812502861022949,1.6256253719329834,1.2150006294250488,-1.3949995040893564,1,-0.04703347177100459,-2.5211265713798325,7.6599998474121085,-1.0560760657981956,7.2849998474121085,-8.757575932722597,7.757500171661378,-0.04703347177100459
249,2008-10-15,7.637499809265138,8.050000190734862,7.434999942779541,7.982500076293945,764788.0,-0.06086688031161125,1.5624983857092167,-2.555562227363432,29.907689042853974,24.739120199314296,0.4260961988759222,1.2067383449116358,1.8046352294487962,1.7443104860427523,21.39268897448141,0.6974997520446777,-0.6901849297007772,-0.986125254631042,-2.616522086481184,0.6442715772190999,-1.8013236705561129,-0.17092683870597103,0.8226980202007708,35.77660385397637,-1.3535513432211488,0.8151984159250709,10,0.38250017166137606,0.9762501716613761,2.0581252574920645,1.71000051498413,-0.9499998092651376,2,-0.021276583789297088,1.1014458500744393,8.132499694824219,-2.5211265713798325,7.6599998474121085,-1.0560760657981956,7.2849998474121085,-0.021276583789297088
250,2008-10-16,7.059999942779541,7.747499942779541,6.887499809265138,7.309999942779541,776764.0,-0.07561373236108304,-1.8907554539728186,0.7246371202927935,26.806397202078898,23.56077295646592,0.8026908568315321,1.6758212158400703,2.330425461182603,2.3012326657143483,23.26081092005149,0.8600001335144034,-0.7884942280410154,-1.44025011062622,-3.153967287339345,0.2734670660869041,-2.2971086989827825,-0.5833915222696575,1.2631781189985656,12.777784057113026,-24.727019553346317,0.856858588356562,10,0.6837501525878924,1.4524998664855957,2.635625123977661,2.2875003814697266,-0.39750003814697354,3,0.04107648218179061,1.5624983857092167,7.637499809265138,1.1014458500744393,8.132499694824219,-2.5211265713798325,7.6599998474121085,0.04107648218179061
251,2008-10-17,7.0,7.5,6.875,7.5,616928.0,-0.008498575533404162,1.5,2.0,29.401088007798336,23.460556199145078,0.6531102084194869,1.5913741485422541,2.3298600727313215,2.3412946493075957,25.09820636827409,0.625,-0.8991029719080599,-1.3567500591278083,-3.0681740166477134,0.35467389839209673,-2.212462037887761,-0.5010380803678558,1.1508966714765503,9.174310642303949,-28.91356531218345,0.8557119787599525,10,0.716249942779541,1.5062499046325684,2.593125104904175,2.3475003242492676,-0.25750017166137784,4,0.047142846243722,-1.8907554539728186,7.059999942779541,1.5624983857092167,7.637499809265138,1.1014458500744393,8.132499694824219,0.047142846243722
252,2008-10-20,6.8400001525878915,7.295000076293945,6.757500171661378,7.144999980926514,1427576.0,-0.02285712105887261,-1.2872346577575908,0.6099996566772443,23.445273808879932,23.31978543618713,0.7028170288501423,1.6168990982718006,2.4246553605933228,2.4839360954227816,27.631560406428047,0.5374999046325675,-1.0055166766637305,-1.378749895095825,-3.1130233315033395,0.3555235413116895,-2.245886613299583,-0.5116131768920678,1.1322709848819414,5.574322963736222,-30.165267191893875,0.8671367182037574,10,0.817499876022338,1.6074998378753653,2.7531249523162833,2.507500171661376,0.38499975204467596,0,0.04459061718342605,1.5,7.0,-1.8907554539728186,7.059999942779541,1.5624983857092167,7.637499809265138,0.04459061718342605
253,2008-10-21,6.877500057220459,7.0,6.552499771118164,6.9650001525878915,1412912.0,0.0054824420754404635,4.682550158794554,0.2868857200479689,24.152801763269053,23.795568605329162,0.6011622277830968,1.438951198995781,2.33039126770052,2.4301974080570226,30.365391463565285,0.44750022888183594,-1.1118803525137508,-1.205250000953674,-2.9106393688614407,0.5001393669540928,-2.0579446849075573,-0.3525553169997906,0.9004077257200214,21.702851087379496,-10.716993514433344,0.8526946839538831,10,0.6774997711181641,1.4674997329711914,2.6912500858306885,2.4700002670288086,0.04750013351440341,1,-0.0050890362952981105,-1.2872346577575908,6.8400001525878915,1.5,7.0,-1.8907554539728186,7.059999942779541,-0.0050890362952981105
254,2008-10-22,6.877500057220459,7.03000020980835,6.6624999046325675,6.824999809265138,818412.0,0.0,1.055942582225944,-0.6000021798246169,24.731861084854174,25.109545704395664,0.5342856753138943,1.3158177257824484,2.2777759805964894,2.4127558927999235,32.88371658481786,0.36750030517578214,-1.1352903213934873,-1.0842500209808348,-2.7700337575938807,0.6015337156322103,-1.9271418892873573,-0.24135815267431227,0.6798342835920046,27.196672754486357,-2.7422337098500726,0.8428918683065226,10,0.5174999237060538,1.4674997329711914,2.617500066757202,2.4700002670288086,0.08249998092651367,2,-0.02035621451411196,4.682550158794554,6.877500057220459,-1.2872346577575908,6.8400001525878915,1.5,7.0,-0.02035621451411196
255,2008-10-23,6.800000190734862,6.945000171661378,6.75,6.852499961853027,414840.0,-0.011268610082268538,-1.5573767416264468,-0.9999909174303933,24.90470526248953,26.537936754385235,0.5159370330636825,1.2635672185336793,2.3151822498629064,2.4704301355002913,35.53813512487308,0.19500017166137784,-1.1128212191844167,-1.0382498741149915,-2.681863736498097,0.6053639882681141,-1.8600568053065443,-0.21644294292343869,0.5764639275326271,26.121410008394253,-1.424755590054179,0.821806931191553,10,0.5949997901916504,1.544999599456788,2.638124942779542,2.547500133514405,0.2124996185302752,3,-0.01654414523225256,1.055942582225944,6.877500057220459,4.682550158794554,6.877500057220459,-1.2872346577575908,6.8400001525878915,-0.01654414523225256
256,2008-10-24,6.5999999046325675,6.6624999046325675,6.3375000953674325,6.5875000953674325,828328.0,-0.02941180595477033,3.7272765104488523,-0.23809264305173325,29.037033499677676,27.353754622300045,0.6800680697252908,1.3299346217022494,2.457270023186056,2.6516355984795323,37.989589696813155,0.46250009536742986,-1.082157084769296,-1.1101251363754283,-2.7182145640049624,0.4979642912541058,-1.9141698501901958,-0.3060804225606617,0.6281506311480438,27.415124229154586,0.5113563394516163,0.8040447138147669,10,0.68750023841858,1.6375000476837167,2.8237502574920663,2.7475004196167,0.007500171661377841,4,0.00946969710653045,-1.5573767416264468,6.800000190734862,1.055942582225944,6.877500057220459,4.682550158794554,6.877500057220459,0.00946969710653045
257,2008-10-27,6.297500133514403,6.452499866485597,6.2125000953674325,6.387499809265138,660888.0,-0.04583329931654068,1.1818181818181641,-7.200083924621597,29.23191738179206,26.846529672632624,0.8593411849564454,1.5210021656409989,2.695616887011977,2.93279195736572,39.67573980264333,0.38749980926513494,-1.0541815369464809,-1.2923748970031745,-2.9470187112820634,0.3622689172757134,-2.1196968041426176,-0.46505298986373056,0.7525203141835721,10.397556727573285,-17.333426677244297,0.827321907139444,10,0.833750009536744,1.732499837875367,3.213749885559083,3.050000190734864,0.2624998092651376,0,0.07066291153468862,3.7272765104488523,6.5999999046325675,-1.5573767416264468,6.800000190734862,1.055942582225944,6.877500057220459,0.07066291153468862
258,2008-10-28,6.699999809265138,7.0,6.304999828338622,6.4375,857468.0,0.06391419884355187,-1.6350709786593909,-2.916675055498699,37.089198814961996,27.644475202866847,0.259568613820762,0.99008865954137,2.2359454636639766,2.5146653021515233,40.963989730792214,0.7024998664855966,-0.9700544154794875,-0.776125192642211,-2.340147908454928,0.7878975231705052,-1.5581365505485687,0.005886165264147536,-0.4874997138977051,59.63298417775793,30.79073664776331,0.7820113579063582,10,0.2800002098083487,1.2375004291534415,2.8112502098083487,2.64750051498413,-0.0625,1,0.07835822541986204,1.1818181818181641,6.297500133514403,3.7272765104488523,6.5999999046325675,-1.5573767416264468,6.800000190734862,0.07835822541986204
259,2008-10-29,6.8474998474121085,7.070000171661378,6.675000190734862,7.070000171661378,942224.0,0.022014931693430828,2.5505564520795305,-0.8476208987433327,37.96295630518238,28.884092880989456,-0.013161780261920164,0.7115087733690606,2.035516237211662,2.354911847214587,42.2641543111154,0.39499998092651545,-0.9344816015823554,-0.5222501277923595,-1.939550955294492,0.8950506997097731,-1.2309005415434262,0.1864002859587064,-0.634999752044676,74.05244262940477,44.19692405484001,0.7086504137510661,10,0.008750200271607333,1.070000410079957,2.663750171661378,2.500000476837159,-0.32499980926513583,2,0.011318049660423712,-1.6350709786593909,6.699999809265138,1.1818181818181641,6.297500133514403,3.7272765104488523,6.5999999046325675,0.011318049660423712
260,2008-10-30,6.7874999046325675,6.982500076293945,6.625,6.982500076293945,804100.0,-0.008762313854189685,2.666664221350059,0.876403988710224,42.613212931969656,30.352106761452937,0.004603100347069677,0.6394931724417559,2.0521623678623166,2.3981134526050587,43.65528850383814,0.3575000762939453,-0.9902711078982822,-0.47762506008148264,-1.724157477756635,0.7689073575936689,-1.1008912689190584,0.14564114875609313,-0.540699806213377,67.05536537678731,33.60868204084121,0.6232662088375758,10,-0.033749818801878995,1.0062501430511483,2.723750114440919,2.5600004196167,-0.6875,3,0.025414384668598133,2.5505564520795305,6.8474998474121085,-1.6350709786593909,6.699999809265138,1.1818181818181641,6.297500133514403,0.025414384668598133
261,2008-10-31,6.96999979019165,6.96999979019165,6.5,6.824999809265138,472884.0,0.026887644659048027,5.482756579531515,-0.7435889911846257,39.13385312358499,32.09528224086461,-0.20405880386332065,0.33184777290526846,1.828583214143542,2.2013824608560473,44.25697891328131,0.4699997901916504,-0.9833138216733257,-0.20487518310546893,-1.2334388984905065,0.8236885322795686,-0.7191570407979873,0.3094066745870494,-0.6902716888427722,88.33814897114388,53.27818076112993,0.5142818576925187,10,-0.3287496566772452,0.7987501621246338,2.541250228881836,2.4012503623962402,-0.41499996185302823,4,0.006097563895668179,2.666664221350059,6.7874999046325675,2.5505564520795305,6.8474998474121085,-1.6350709786593909,6.699999809265138,0.006097563895668179
262,2008-11-03,7.269999980926514,7.315000057220459,6.9375,7.012499809265138,558504.0,0.04304163554739704,1.1726601725394197,1.7758634864364522,35.63696966838329,33.371300896988416,-0.4879636194155541,-0.02827751453660632,1.4861130780180432,1.888870937374442,43.52384767231181,0.377500057220459,-0.8977535956632812,0.1323750257492069,-0.8191575448799888,1.0839075963784026,-0.34339125956539096,0.6081413110638048,-0.9586609967651354,95.54454791126487,62.34914806721496,0.47576628531459786,11,-0.5062499046325684,0.46125006675720215,2.2412500381469727,2.288750171661377,-0.6475000381469727,0,-0.09112791009225518,5.482756579531515,6.96999979019165,2.666664221350059,6.7874999046325675,2.5505564520795305,6.8474998474121085,-0.09112791009225518
263,2008-11-04,7.7125000953674325,7.7125000953674325,7.202499866485597,7.2750000953674325,437952.0,0.06086659086683044,1.3314296177455358,1.6990279935631714,51.27119157753446,36.32011539617511,-0.893526825360401,-0.494351197134149,1.003877948975897,1.4341500205120417,42.44626683222241,0.5100002288818359,-0.818344874785244,0.5737501382827768,-0.38058131329273603,1.5280815898582905,0.09658441249502037,1.0509158640705332,-1.3409414468225096,100.0,64.35798839892038,0.4771657257877568,11,-0.75,-0.022500276565552646,1.5637497901916495,1.7412500381469718,-1.2125000953674325,1,-0.14943275699667724,1.1726601725394197,7.269999980926514,5.482756579531515,6.96999979019165,2.666664221350059,6.7874999046325675,-0.14943275699667724
264,2008-11-05,7.449999809265138,7.75,7.335000038146973,7.75,785240.0,-0.0340356930770046,1.766664653355501,-0.6857147216796855,57.40037766954187,39.93074566362537,-0.6048876275686039,-0.2620211105139676,1.2223707264288803,1.6832979464323143,40.862196113161616,0.41499996185302734,-0.7014156216488319,0.3218748569488534,-0.6124259078636642,1.256175621761371,-0.1452755254574054,0.7890252393551123,-0.971165844974414,75.99998474121101,35.918128487811586,0.4671503824062586,11,-0.4687497615814218,0.2037503719329825,1.8262500762939444,2.0037503242492667,-0.8049998283386239,2,-0.10906040547672768,1.3314296177455358,7.7125000953674325,1.1726601725394197,7.269999980926514,5.482756579531515,6.96999979019165,-0.10906040547672768
265,2008-11-06,7.1875,7.322500228881836,6.90749979019165,7.28249979019165,1035840.0,-0.035234874628947144,3.7428440639449816,0.3166657659748303,53.30396520188994,42.62707140831562,-0.3147385999815864,-0.04681397654199149,1.4333592565775852,1.9301447307928363,40.263081229747435,0.5425000190734872,-0.5902904790614727,0.08787505626678449,-0.7991693959085033,0.9749195084420723,-0.355647169820859,0.531397282354428,-0.581549432138349,55.00000000000001,10.553795367570089,0.4435222260876438,11,-0.20624995231628418,0.4362499713897705,2.088749885559082,2.2662501335144043,-0.505000114440918,3,-0.09252173382302986,1.766664653355501,7.449999809265138,1.3314296177455358,7.7125000953674325,1.1726601725394197,7.269999980926514,-0.09252173382302986
266,2008-11-07,7.375,7.53000020980835,7.25,7.267499923706055,604068.0,0.026086956521739202,-2.929829610097576,-1.1315822495721004,59.33682181767341,45.97206079008022,-0.42548849724533966,-0.23950523539996738,1.197237757609031,1.7268053858755508,38.86442472958303,0.3425002098083496,-0.47503493858028634,0.2708750486373903,-0.6210288759699898,1.1627789732447704,-0.17507691366629974,0.7168270109410804,-0.6546444889245144,55.48962532777241,5.873314279268115,0.4459519623036899,11,-0.3475000858306885,0.20624995231628418,1.8287498950958252,2.0787501335144043,-0.5999999046325675,4,-0.17288136886338068,3.7428440639449816,7.1875,1.766664653355501,7.449999809265138,1.3314296177455358,7.7125000953674325,-0.17288136886338068
267,2008-11-10,7.7249999046325675,7.789999961853027,7.460000038146973,7.507500171661378,582660.0,0.047457614187466746,-1.11199951171875,2.0232518940401887,63.33595449975237,48.88836697727915,-0.6165385655203472,-0.6159667527856199,0.7958781086059128,1.35856935347367,37.84020640085002,0.41499996185302734,-0.3402462680259015,0.6176249504089348,-0.2832363284892354,1.5184862293071042,0.16719431095985016,1.0680555898580195,-0.9016799446646306,92.63455585531591,37.85619692135071,0.45043063944908474,11,-0.5799999237060538,-0.3187496662139866,1.3900001049041757,1.6862502098083505,-0.7725000381469709,0,-0.151456322425624,-2.929829610097576,7.375,3.7428440639449816,7.1875,1.766664653355501,7.449999809265138,-0.151456322425624
268,2008-11-11,7.75,7.8125,7.425000190734862,7.6500000953674325,1143100.0,0.0032362583399438982,2.444444208969213,0.45977024094008256,63.622169854093016,51.739390704935886,-0.5329815457021789,-0.7073586921798158,0.7151230732179581,1.3199637668205888,37.498672717484176,0.3874998092651376,-0.2156661876370114,0.6617500305175783,-0.16026781702542614,1.4837678780605827,0.2507411067460765,1.07275895428908,-0.8106784398058524,93.09392425298603,33.38801380459087,0.4110089237715021,11,-0.59375,-0.36500000953674316,0.9162499904632568,1.2225000858306885,-0.6075000762939453,1,-0.14548387835102694,-1.11199951171875,7.7249999046325675,-2.929829610097576,7.375,3.7428440639449816,7.1875,-0.14548387835102694
269,2008-11-12,7.4749999046325675,7.760000228881836,7.375,7.5999999046325675,524440.0,-0.035483883273217054,-1.369233568181898,-1.2500011920940435,59.926466102418715,53.663085501652446,-0.17836709189727262,-0.4692137166583814,0.9475928268057503,1.5798207194422895,36.697253070145244,0.38500022888183594,-0.06540840771391565,0.394874930381774,-0.40725620312425104,1.197006063887799,-0.0061906363712385115,0.7959404971347865,-0.4134333628656002,62.70718042828914,-1.195433508623978,0.40106556675301264,11,-0.31874990463256747,-0.08999991416931064,1.1293749809265146,1.497500181198121,-0.22499990463256747,2,-0.13043477151462168,2.444444208969213,7.75,-1.11199951171875,7.7249999046325675,-2.929829610097576,7.375,-0.13043477151462168
270,2008-11-13,7.3499999046325675,7.434999942779541,7.175000190734862,7.434999942779541,400492.0,-0.016722408240103404,5.117638479058464,0.6800003051757884,61.27819613568275,56.1235680585522,0.03890595774725991,-0.33874111670238705,1.0296673486387151,1.687998611136936,35.46018645906416,0.2999997138977051,0.035294996840826265,0.255374932289123,-0.5556595792909933,1.0664094438692393,-0.15014232350093515,0.6608921880791812,-0.1833026787129759,27.450943726466637,-39.370653045610496,0.4055172557900581,11,0.009999990463257724,0.035000085830689365,1.0606250762939462,1.4412503242492685,-0.3324999809265128,3,-0.09591835821136618,-1.369233568181898,7.4749999046325675,2.444444208969213,7.75,-1.11199951171875,7.7249999046325675,-0.09591835821136618
271,2008-11-14,7.329999923706055,7.519999980926514,7.264999866485597,7.375,368452.0,-0.0027210858756484546,-1.9142838458646196,0.5294124246878065,66.96795043087741,59.604788143273765,0.12889714149543163,-0.30857137043089544,1.00780048286434,1.6922865381283856,34.07748062302621,0.2550001144409171,0.128609319842508,0.21887495517730748,-0.597463872178631,1.035213782533246,-0.18929445850066173,0.6270443688552767,-0.1549997329711923,24.313690877784648,-47.59437682690172,0.4081694136779694,11,0.029999971389770508,-0.10499978065490723,1.0618751049041748,1.4612503051757812,-0.6999998092651367,4,-0.08833561321779604,5.117638479058464,7.3499999046325675,-1.369233568181898,7.4749999046325675,2.444444208969213,7.75,-0.08833561321779604
272,2008-11-17,7.144999980926514,7.3499999046325675,7.074999809265138,7.3499999046325675,280132.0,-0.025238737340396167,1.6829287581760217,4.555546136565911,57.876108435290654,60.33866779413557,0.3288871549473624,-0.10492983082549756,1.1382492772819273,1.8598202128587111,32.626241017347866,0.27500009536742986,0.2030808850753827,0.01862502098083496,-0.7877222648985214,0.8249723068601913,-0.3845486219588432,0.42179866392051313,0.6675000190734863,9.49154624511029,-61.32673377725627,0.4031736429396783,11,0.21499991416931152,0.08000016212463379,1.2262499332427979,1.6462502479553223,-0.10374975204467773,0,-0.05178444878191624,-1.9142838458646196,7.329999923706055,5.117638479058464,7.3499999046325675,-1.369233568181898,7.4749999046325675,-0.05178444878191624
273,2008-11-18,6.84250020980835,7.125,6.767499923706055,7.125,419744.0,-0.04233726688952877,1.5309758711779153,1.37804826989459,49.916113463561096,59.507082882359924,0.5531711461088635,0.2053413542282092,1.391310094260163,2.139564271672059,31.08364441882924,0.377500057220459,0.27395143023192503,-0.28212475776672363,-1.0908945380284525,0.5266450224950052,-0.6865096478975881,0.1222601323641408,0.9552497863769531,7.55670156585107,-60.25610757891451,0.40438489013086437,11,0.44749975204467773,0.38249993324279785,1.510624885559082,1.9487500190734863,0.007499694824217862,1,0.0160759449476624,1.6829287581760217,7.144999980926514,-1.9142838458646196,7.329999923706055,5.117638479058464,7.3499999046325675,0.0160759449476624
274,2008-11-19,6.737500190734862,6.8375000953674325,6.59499979019165,6.8375000953674325,447072.0,-0.015345270859177362,3.850010728846223,0.3539822261982188,49.17355847402656,59.04814880148621,0.6106956070085996,0.31549052261130317,1.4461630158462784,2.2293098237829847,29.623240224297376,0.24750041961669922,0.3336253222093255,-0.3801247835159307,-1.2002442255681087,0.4399946585362473,-0.7901845045420197,0.0299349375101583,1.0190398025512701,15.40544553077368,-50.33432314896241,0.4100597210260892,11,0.4662497043609628,0.39374995231628507,1.6006247997283944,2.0537500381469735,0.34999990463257014,2,0.06011127591923948,1.5309758711779153,6.84250020980835,1.6829287581760217,7.144999980926514,-1.9142838458646196,7.329999923706055,0.06011127591923948
275,2008-11-20,6.6875,6.75,6.5875000953674325,6.612500190734862,687540.0,-0.007421178377645221,-1.5999984741211164,-0.7499988079059632,45.116685374726366,57.468133641158765,0.6507448632063717,0.37590308616243284,1.4434340489664095,2.266683610480275,28.08781694917607,0.16249990463256747,0.299133571346065,-0.42449996471404994,-1.2552662181245067,0.4062662886964068,-0.8398830914192787,-0.009116838008821126,0.999347581100464,10.723851678824865,-50.002806563777064,0.4153831267052285,11,0.5125000476837158,0.3250000476837158,1.6293749809265137,2.103750228881836,0.48999977111816406,3,0.08411214953271018,3.850010728846223,6.737500190734862,1.5309758711779153,6.84250020980835,1.6829287581760217,7.144999980926514,0.08411214953271018
276,2008-11-21,6.6624999046325675,6.795000076293945,6.614999771118164,6.747499942779541,556024.0,-0.00373833201756002,1.0,-1.133336724183969,38.39541536838239,54.6969626265621,0.6303345726963032,0.4277569229825664,1.4098140024004069,2.2777059573615377,26.04802826734002,0.18000030517578125,0.25946393558365166,-0.4526250600814832,-1.2757168727087436,0.3704667525457772,-0.8641709663951138,-0.04107915376785254,0.9363998776092544,9.836043019789944,-44.56608167579654,0.4115459063136302,11,0.5375001430511483,0.35000014305114835,1.4656250476837167,2.0275001525878915,0.5574998855590829,4,0.05328330568930273,-1.5999984741211164,6.6875,3.850010728846223,6.737500190734862,1.5309758711779153,6.84250020980835,0.05328330568930273
277,2008-11-24,6.742499828338622,6.9099998474121085,6.702499866485597,6.7874999046325675,714920.0,0.012007493411058778,-2.3199996948242845,0.5294124246878065,28.492234638548965,50.793636491501644,0.4428847073801867,0.40349185409365074,1.2716402769788049,2.184091487131332,23.68099987455222,0.24749994277954102,0.2513534168347178,-0.39487512111663925,-1.145799956981195,0.35604971474791647,-0.7703375390489171,-0.01941270318436139,0.7754879789532483,28.837164739061073,-18.979336152492785,0.3754624179322777,11,0.43125033378601163,0.27000021934509366,1.3687500953674325,1.9412503242492685,0.40750026702881037,0,-0.01668516377632956,1.0,6.6624999046325675,-1.5999984741211164,6.6875,3.850010728846223,6.737500190734862,-0.01668516377632956
278,2008-11-25,7.2249999046325675,7.392499923706055,6.699999809265138,6.747499942779541,1330580.0,0.07156100683399425,-1.4192134064066944,-10.611092273131842,45.45454720601347,49.185645503012175,-0.1362460007638875,-0.03969505972995524,0.741176509876321,1.6897262519290175,22.172865848600065,0.6925001144409171,0.21768048201471402,0.06137495040893448,-0.6613491918863525,0.7840990927042215,-0.2999871207387095,0.42273702155657844,0.21854888570534836,79.19253977740868,33.49768089951744,0.3613620711476437,11,-0.17124986648559481,-0.21249985694885165,0.8275001049041757,1.4000003337860116,-0.03499984741210849,1,-0.025432481408465324,-2.3199996948242845,6.742499828338622,1.0,6.6624999046325675,-1.5999984741211164,6.6875,-0.025432481408465324
279,2008-11-26,6.925000190734862,7.21750020980835,6.875,7.21750020980835,347936.0,-0.04152245229862905,1.3418816237567592,-0.612565533907871,44.77612280213636,47.352081799284804,0.08664312877623193,0.2808055294834668,0.9848690558345661,1.979788066647644,20.74856272687126,0.34999990463256747,0.12610319193335062,-0.2424997806549083,-0.9588905535025498,0.47389099219273323,-0.6006951670787286,0.11569560576891202,0.4674997329711923,41.92548662575129,-2.485247817628448,0.3581953864238206,11,0.12874984741211026,0.08749985694885343,1.0249996185302743,1.5899996757507333,0.5974998474121103,2,-0.010830365925857954,-1.4192134064066944,7.2249999046325675,-2.3199996948242845,6.742499828338622,1.0,6.6624999046325675,-0.010830365925857954
280,2008-11-27,6.960000038146973,7.125,6.875,7.072500228881836,254300.0,0.00505412945099093,1.2988533970578564,0.3846160116201528,41.2076266477656,44.48982360116127,-0.01061195065218623,0.27340941925445517,0.8866825877157298,1.9361105728834147,19.187958893574162,0.25,0.023513169976796533,-0.2161249399185179,-0.9172433125366855,0.4849934326996497,-0.5666841262276012,0.13443424639056545,0.43249988555908203,44.373015989834016,1.3073542410739591,0.3505591863090836,11,0.029999971389770508,0.052500009536743164,0.9099998474121094,1.5274996757507324,0.5412497520446777,3,0.0183189736381677,1.3418816237567592,6.925000190734862,-1.4192134064066944,7.2249999046325675,-2.3199996948242845,6.742499828338622,0.0183189736381677
281,2008-11-28,7.012499809265138,7.0625,6.707499980926514,6.9650001525878915,450936.0,0.007543070521611961,3.8135583357579863,-0.42221845462637225,32.7272664219866,41.69550782190527,-0.1261515813635432,0.2363760176528764,0.7592619972104346,1.8762281262074252,17.514186883559937,0.35500001907348633,-0.05252704269590236,-0.1657501697540278,-0.8644916563555354,0.5329913168474798,-0.5151209130547816,0.183620573546726,0.315600128173827,45.126346333140134,7.986678889527354,0.34937074330075385,11,-0.022499799728394443,2.3841857821338408e-07,0.8575000762939444,1.3612499237060538,0.3800001144409171,4,0.023529406964834854,1.2988533970578564,6.960000038146973,1.3418816237567592,6.925000190734862,-1.4192134064066944,7.2249999046325675,0.023529406964834854
282,2008-12-01,6.607500076293945,7.0349998474121085,6.5349998474121085,7.0349998474121085,673552.0,-0.057753974187078616,1.3391825389389433,-9.000060232497422,26.612071314950455,39.10616980539297,0.21745320729716244,0.6210390862164763,1.0917942962254745,2.273091722857412,16.718521985741035,0.5,-0.14018826972181486,-0.5376249074935915,-1.2795329017389934,0.2042830867518104,-0.9085789046162924,-0.16667091037089055,0.6613518737792967,8.454836435138013,-20.714431209526243,0.37095399712270105,12,0.3562498092651367,0.4049999713897705,1.1549999713897705,1.6299998760223389,0.7024998664855957,0,0.09269764764667965,3.8135583357579863,7.012499809265138,1.2988533970578564,6.960000038146973,1.3418816237567592,6.925000190734862,0.09269764764667965
283,2008-12-02,6.559999942779541,6.630000114440918,6.300000190734862,6.4124999046325675,381260.0,-0.007188820728859735,1.2956485971884122,-0.34502951372622787,29.345365851558313,36.90303729178539,0.24659902538645184,0.6089931491105727,1.0648615305977591,2.3160088590382966,16.906516669549376,0.3299999237060556,-0.2526329574218904,-0.5275000333786011,-1.2628588012325492,0.20785873447534708,-0.8951794173055756,-0.15982064945162655,0.635466797027588,28.337847045194874,3.269999058971095,0.3676793839269742,12,0.28625011444091797,0.4962501525878906,1.020625114440918,1.6150000095367432,0.565000057220459,1,0.08993904843509837,1.3391825389389433,6.607500076293945,3.8135583357579863,7.012499809265138,1.2988533970578564,6.960000038146973,0.08993904843509837
284,2008-12-03,6.637499809265138,6.735000133514403,6.449999809265138,6.5625,364276.0,0.011814004140487722,1.1111099337374086,0.508473151650344,33.564004553879386,35.61940608946905,0.17145240986810073,0.4927661803175676,0.9219660575297626,2.2295399780057137,17.082539230339272,0.2850003242492658,-0.3198231528051467,-0.4093751668930041,-1.150165735582915,0.33141540179690665,-0.7797704512379591,-0.03897988254804918,0.45051094465331953,40.909054128254944,15.47581543459384,0.3703952843449553,12,0.20875024795532138,0.41875028610229403,0.8212503194808951,1.5375001430511466,0.43250036239624023,2,0.08323921112345634,1.2956485971884122,6.559999942779541,1.3391825389389433,6.607500076293945,3.8135583357579863,7.012499809265138,0.08323921112345634
285,2008-12-04,6.522500038146973,6.690000057220459,6.427499771118164,6.637499809265138,545332.0,-0.01732576639138117,1.386363340803773,-1.5333341810459864,32.1546896352305,34.92599211911885,0.2912093357126846,0.5854054295520346,0.9697721159393851,2.3247915821876664,16.652763034846746,0.2625002861022949,-0.34288514142133497,-0.49112493991851824,-1.2643264997305854,0.28207661989354893,-0.8777257198245518,-0.10452416001248466,0.4709494481894527,29.180315156609076,3.4565233108474303,0.38660077990603364,12,0.32375001907348633,0.533750057220459,0.864375114440918,1.6524999141693115,0.49625015258788974,3,0.15331544563456956,1.1111099337374086,6.637499809265138,1.2956485971884122,6.559999942779541,1.3391825389389433,6.607500076293945,0.15331544563456956
286,2008-12-05,6.0999999046325675,6.507500171661378,6.0999999046325675,6.449999809265138,535024.0,-0.06477579625042618,-1.3285735889362833,3.0434834889622264,29.099990501400214,34.99352054832454,0.6990392408171457,0.9565299427708904,1.3222492384617217,2.723568946730869,16.857663500980802,0.4225001335144052,-0.36757411270914275,-0.8498750686645513,-1.7036691648361426,0.003919027507039985,-1.2767721167503474,-0.4229780205787552,0.8102356662316703,0.0,-26.62961997781007,0.42689704808579576,12,0.646250009536744,0.8562500476837167,1.1737501621246347,2.0750000476837167,1.2487502098083505,4,0.22971309958462816,1.386363340803773,6.522500038146973,1.1111099337374086,6.637499809265138,1.2956485971884122,6.559999942779541,0.22971309958462816
287,2008-12-08,6.554999828338622,6.625,6.295000076293945,6.3499999046325675,379908.0,0.07459015259336499,-1.0952404019364275,-0.5857142273260434,44.58057552689398,34.896412583977934,0.23987035686579983,0.4315058081479419,0.8158991647674538,2.242421159343251,17.485065197273762,0.5250000953674325,-0.3642531355110554,-0.33637514114380007,-1.1243430025809635,0.4515927202933634,-0.7303590718623818,0.05760878957478166,0.24180274925318201,71.6535054652277,40.85106116316488,0.3939839307185816,12,0.10375022888183683,0.401250123977662,0.6500002145767221,1.620000123977662,0.875,0,0.12776508273070375,-1.3285735889362833,6.0999999046325675,1.386363340803773,6.522500038146973,1.1111099337374086,6.637499809265138,0.12776508273070375
288,2008-12-09,6.622499942779541,6.625,6.362500190734862,6.505000114440918,812832.0,0.010297500565766837,3.2857131735571437,0.5731701076489361,47.80114189310058,35.23252581630729,0.08707471573792525,0.2900776349919756,0.6879896939818213,2.149339331843098,18.0896916548485,0.2624998092651376,-0.33650846866105155,-0.21250002384185773,-0.8962570495733226,0.4712570018896072,-0.5543785367075902,0.12937848902387472,0.07675026059797041,82.28344091576744,47.487206994486,0.34187851286573256,12,-0.009999990463256836,0.33375000953674316,0.6250001192092896,1.5525000095367432,0.872499942779541,1,0.10381276042887344,-1.0952404019364275,6.554999828338622,-1.3285735889362833,6.0999999046325675,1.386363340803773,6.522500038146973,0.10381276042887344
289,2008-12-10,6.5,6.71999979019165,6.440000057220459,6.71750020980835,755280.0,-0.018497537763379146,1.516858652207923,-1.8510683197045634,46.51162666910808,35.82185915201201,0.1597476478052542,0.353934198981138,0.7474113103139892,2.2418126691852294,18.54281833127853,0.2799997329711914,-0.29392950973528453,-0.28624997138977015,-0.9146700873039917,0.3421701445244514,-0.6004600293468814,0.027960086567341058,-0.40000009536743253,64.51615632263122,25.57301418646894,0.3142100579571109,12,0.08124995231628418,0.4562499523162842,0.8262499570846558,1.6749999523162842,0.6875,2,0.09615384615384626,3.2857131735571437,6.622499942779541,-1.0952404019364275,6.554999828338622,-1.3285735889362833,6.0999999046325675,0.09615384615384626
290,2008-12-11,6.644999980926514,6.802499771118164,6.452499866485597,6.452499866485597,619032.0,0.022307689373309847,-2.6363604837231667,-0.8850571436714412,49.688336057632874,37.706422444861595,-0.03870424339606604,0.16169973824789352,0.5427799880532032,2.0685219477165298,18.60128212903341,0.34999990463256747,-0.3320896617186859,-0.10599999427795392,-0.6778147559401306,0.4658147673842228,-0.3919073751090423,0.17990738655313443,-0.5326000785827647,77.58009677929532,33.51114314016822,0.28590738083108835,12,-0.07750010490417569,0.3112499713897705,0.6725001335144043,1.5299999713897705,0.6325001716613778,3,0.06395789194202628,1.516858652207923,6.5,3.2857131735571437,6.622499942779541,-1.0952404019364275,6.554999828338622,0.06395789194202628
291,2008-12-12,6.682499885559082,6.802499771118164,6.40500020980835,6.507500171661378,460016.0,0.005643326522228209,-1.0921049494489388,0.9090888823934482,48.915009649704785,40.184526704278746,-0.14297246618355963,0.07715955341764946,0.4482400228763339,2.0070131981081776,18.894591389777034,0.39749956130981445,-0.3483492342199721,-0.036125087738037465,-0.5390860226669645,0.46683584719088955,-0.287605555202501,0.21535537972642604,-0.5424959884643563,76.3546881342173,29.10491601902887,0.2514804674644636,12,-0.23125004768371582,0.27375006675720215,0.6200001239776611,1.4925000667572021,0.7350001335144043,4,0.05031804129206474,-2.6363604837231667,6.644999980926514,1.516858652207923,6.5,3.2857131735571437,6.622499942779541,0.05031804129206474
292,2008-12-15,6.7750000953674325,6.8087501525878915,6.695000171661378,6.75,361436.0,0.013842156586974852,1.4594534685313492,0.14285792136806746,40.5263160008144,41.42685449864053,-0.2338007802949349,-0.04688521237773369,0.32309936722854626,1.8946303970342226,18.875750715430318,0.12625026702880948,-0.357936750592561,0.07487511634826749,-0.38764511849751937,0.5373953511940543,-0.15638500107462594,0.3061352337711609,-0.6084963633117697,92.43696132088984,47.19418755488289,0.23126011742289365,12,-0.32062506675720304,0.18124985694885165,0.5293748378753653,1.3999998569488517,0.6849999427795401,0,0.08468634848666645,-1.0921049494489388,6.682499885559082,-2.6363604837231667,6.644999980926514,1.516858652207923,6.5,0.08468634848666645
293,2008-12-16,6.952499866485597,7.0250000953674325,6.7249999046325675,6.860000133514403,545320.0,0.026199227840532968,1.5263153667928822,3.6999752045623002,50.61042589778262,43.32090131462978,-0.3908739203676532,-0.2273794090835608,0.12482607141468538,1.6938869616727255,18.1321982106945,0.30000019073486506,-0.3508440542415787,0.2468749046325689,-0.22528942393302032,0.7190392331981581,0.010792740349773844,0.48295706891536394,-0.7474613491979998,88.30641253805086,40.88244360497454,0.23608216428279477,12,-0.3899998664855966,0.0037500858306875884,0.3231252431869507,1.2225000858306876,0.5300002098083487,1,0.06868032664837664,1.4594534685313492,6.7750000953674325,-1.0921049494489388,6.682499885559082,-2.6363604837231667,6.644999980926514,0.06868032664837664
294,2008-12-17,7.142499923706055,7.25,6.9412498474121085,7.0,1144556.0,0.02732830792796559,-1.3749990830062628,1.540544162980804,53.79023754122686,45.72485108196271,-0.5606664841380171,-0.4063141323052246,-0.08328145056524505,1.4715326390510093,16.867852766033938,0.3087501525878915,-0.2811611292299814,0.41662497520446795,-0.09443243025353976,0.9276823806624757,0.1610962724754641,0.6721536779334718,-0.8718644801720714,87.27809432123483,37.837809715151536,0.25552870272900396,12,-0.4674999713897705,-0.21249985694885254,0.12812507152557373,1.0325000286102295,0.3074998855590829,2,0.04935246280970551,1.5263153667928822,6.952499866485597,1.4594534685313492,6.7750000953674325,-1.0921049494489388,6.682499885559082,0.04935246280970551
295,2008-12-18,7.25,7.3187499046325675,6.9749999046325675,7.0625,667856.0,0.015050763380080934,1.1153858568548798,1.3157901781531502,54.822339645205965,48.582889875718905,-0.6192377329704559,-0.4948854486188141,-0.21107577915048203,1.3372840224220006,15.586656510539223,0.34375,-0.21519304632296965,0.4960000514984131,-0.06557996780514586,1.057580070801972,0.21521004184663362,0.7767900611501926,-0.8814281008194147,92.47606811559119,40.734877157027604,0.2807900096517794,12,-0.44312500953674316,-0.440000057220459,0.020624995231628418,0.9249999523162842,0.30249977111816406,3,-0.008620689655172376,-1.3749990830062628,7.142499923706055,1.5263153667928822,6.952499866485597,1.4594534685313492,6.7750000953674325,-0.008620689655172376
296,2008-12-19,7.017499923706055,7.320000171661378,6.863749980926514,7.2125000953674325,680124.0,-0.03206897604054415,1.225608926384537,-1.0400009155273484,58.951961883011215,50.179710581954154,-0.27144934652849706,-0.2470946894333359,0.01324237830531061,1.5383383473587013,14.339712779030334,0.45625019073486417,-0.16955131419901548,0.2457499742507938,-0.32600195743991733,0.817501905941505,-0.04012599159456176,0.5316259400961494,-0.5349066638712312,51.599960327148295,-5.384644790861643,0.2858759658453556,12,-0.17624974250793457,-0.20749998092651367,0.35500001907348633,1.1575000286102295,0.4850001335144043,4,0.03705026458262162,1.1153858568548798,7.25,-1.3749990830062628,7.142499923706055,1.5263153667928822,6.952499866485597,0.03705026458262162
297,2008-12-22,6.630000114440918,7.119999885559082,6.5,7.119999885559082,615272.0,-0.05521906853979586,1.5306129598561313,2.5128171269975064,51.330801925987245,50.57189503005267,0.14282794857837366,0.138653627069659,0.3757995732387691,1.8885865162028708,13.6630028247264,0.619999885559082,-0.11587772132435425,-0.136124849319458,-0.7112918138147917,0.43904211517587566,-0.4237083315671253,0.15145863292820927,0.6900000572204599,15.853669173937929,-42.905793546270885,0.28758348224766694,12,0.2325000762939453,0.11624979972839355,0.6624999046325684,1.5449998378753662,0.744999885559082,0,0.118778264108518,1.225608926384537,7.017499923706055,1.1153858568548798,7.25,-1.3749990830062628,7.142499923706055,0.118778264108518
298,2008-12-23,7.041250228881836,7.1624999046325675,6.668749809265138,6.684999942779541,433016.0,0.06202867380728505,-1.5401898023842462,-0.7270417398141696,56.81147929492934,51.716323099588365,-0.22660578382144791,-0.3025819133270504,-0.07136106874871473,1.4399424059508643,14.091855005794852,0.5324997901916495,0.00041139232498732525,0.28431274890899694,-0.2652938910863183,0.8339193889043122,0.00950942891133888,0.559116068906655,0.2787499427795419,66.00611165546772,4.782614566565222,0.2748033199976578,12,-0.17875003814697266,-0.2950003147125244,0.2512497901916504,1.1337497234344482,0.19749975204467773,1,0.059470945592517976,1.5306129598561313,6.630000114440918,1.225608926384537,7.017499923706055,1.1153858568548798,7.25,0.059470945592517976
299,2008-12-24,6.8499999046325675,7.0,6.826250076293945,6.925000190734862,110628.0,-0.027161415662348865,-1.836734773317389,-0.21052694981067072,55.38651018462848,52.34945355814343,0.021806285623177324,-0.12357423267862178,0.09697375244541373,1.5934247026177255,14.543882891616445,0.21500015258789062,0.037596324093762234,0.09681243896484304,-0.4489761680679081,0.6426010459975942,-0.17608186455153252,0.3697067424812186,0.4536002635955825,42.682906263719815,-21.660509701406994,0.27289430351637556,12,0.01250028610229581,-0.10374999046325595,0.40750014781951993,1.3250000476837167,0.4025001525878915,2,0.092335792768935,-1.5401898023842462,7.041250228881836,1.5306129598561313,6.630000114440918,1.225608926384537,7.017499923706055,0.092335792768935
300,2008-12-29,7.0875000953674325,7.0875000953674325,6.7750000953674325,6.8375000953674325,305324.0,0.034671561173927445,1.5,-3.3333206177242873,67.29422100187563,54.39158815282908,-0.1635202007972758,-0.37000292103052246,-0.1425372412794177,1.32019196581476,14.922217321866926,0.3125,0.06798897749018717,0.3279376268386853,-0.23084590114702586,0.8867211548243965,0.04854586284583018,0.6073293908315405,0.20002806949615426,71.64633809491968,-0.8015493525390127,0.2793917639928556,12,-0.17750000953674405,-0.341250181198121,0.0799999237060538,1.0874998569488517,0.2950000762939453,0,0.05114634342433999,-1.836734773317389,6.8499999046325675,-1.5401898023842462,7.041250228881836,1.5306129598561313,6.630000114440918,0.05114634342433999
301,2008-12-30,7.177499771118164,7.177499771118164,6.835000038146973,7.052499771118164,292752.0,0.012698366778091108,4.4799957275390625,0.5,62.499997606239404,56.83310833120964,-0.1965939798809826,-0.4711642425130549,-0.23160910090513553,1.19110754687215,14.873719335878146,0.3424997329711914,0.11847508670398454,0.4096873044967655,-0.16932609215583128,0.9887007011493623,0.12018060617046711,0.6991940028230639,0.09427783044815108,100.0,26.317630114863192,0.2895066983262982,12,-0.2674996852874756,-0.43124985694885254,-0.07124972343444824,0.9975001811981201,0.035000324249268466,1,0.05224660563682337,1.5,7.0875000953674325,-1.836734773317389,6.8499999046325675,-1.5401898023842462,7.041250228881836,0.05224660563682337
302,2008-12-31,7.21999979019165,7.2249999046325675,6.889999866485597,7.1875,25996.0,0.005921284629573087,14.76470060249808,0.2599983215332031,62.11967161107113,58.11191341046392,-0.18923234894277474,-0.49057667374301417,-0.2675102579034556,1.1086146900295653,14.427055182556165,0.3350000381469709,0.1532833771064901,0.42156233787536657,-0.18584526086207998,1.028969936612813,0.11785853850664374,0.7252661372440894,0.036342259343338235,99.10110317597083,25.41174604426388,0.30370379936872327,12,-0.3099997043609619,-0.47374987602233887,-0.11374974250793457,0.9550001621246338,0.125,2,0.03912746194433203,4.4799957275390625,7.177499771118164,1.5,7.0875000953674325,-1.836734773317389,6.8499999046325675,0.03912746194433203
303,2009-01-02,7.1500000953674325,7.262499809265138,6.9650001525878915,7.2249999046325675,194696.0,-0.009695248872349294,2.9666721767989053,-2.3077013366198083,63.47150509973656,59.18760980585388,-0.09864458517947128,-0.3943266389635367,-0.19279796829943585,1.1424389596066744,13.47470993204628,0.2974996566772461,0.19021856024931427,0.3220626354217542,-0.29383598820858126,0.9379612590520896,0.014113323606586015,0.6300119472369223,-0.6500000953674325,76.92312206744975,1.9877660206277312,0.3079493118151679,1,-0.24000000953674405,-0.403750181198121,-0.056874990463257724,1.0249998569488517,0.15000009536742986,4,0.03146851771069881,14.76470060249808,7.21999979019165,4.4799957275390625,7.177499771118164,1.5,7.0875000953674325,0.03146851771069881
304,2009-01-05,7.190000057220459,7.271249771118164,7.0562500953674325,7.267499923706055,301000.0,0.0055944001845458224,4.058842009009443,1.033334181046017,61.80931968197905,59.96394092105089,-0.14661634920152,-0.411932360815193,-0.22752336882555912,1.0687634892014604,12.750055781242533,0.21499967575073153,0.24952772661197464,0.3344375848770138,-0.2949117522457936,0.9637869219998212,0.019762916315610113,0.6491122534384175,-0.674750061035156,83.62725098514379,8.653564058562793,0.3146746685614037,1,-0.2799999713897705,-0.48000001907348633,-0.15687501430511475,0.9849998950958252,-0.017499923706055576,0,0.006780239682626643,2.9666721767989053,7.1500000953674325,14.76470060249808,7.21999979019165,4.4799957275390625,7.177499771118164,0.006780239682626643
305,2009-01-06,7.522500038146973,7.557499885559082,7.125,7.235000133514403,518056.0,0.04624478140199817,1.4195824902531708,-3.7096825797242454,66.13833169837581,60.762426456091404,-0.4876821956524955,-0.7016474246938351,-0.5482779249871808,0.7113648043567515,12.21270075280704,0.43249988555908203,0.2777399395349409,0.6169375658035277,-0.05822446936906367,1.292099600976119,0.27935654821723244,0.9545185833898229,-0.9770100509643553,95.1557294389094,19.515814364480136,0.3375810175862956,1,-0.49375009536743164,-0.6937501430511475,-0.4893749952316284,0.6524999141693115,0.01249980926513583,1,-0.03589232031337064,4.058842009009443,7.190000057220459,2.9666721767989053,7.1500000953674325,14.76470060249808,7.21999979019165,-0.03589232031337064
306,2009-01-07,7.50124979019165,7.59499979019165,7.487500190734862,7.53000020980835,605792.0,-0.0028248917045611277,-2.8222339018682776,-0.10000149270812052,64.34567298418207,62.208523240335275,-0.43649817670871105,-0.6008419742688815,-0.5088394233467817,0.7000749512283662,11.074829044145186,0.107499599456788,0.28350675924931146,0.5256248235702516,-0.08532701247035757,1.1365766596108609,0.22014890554994704,0.8311007415905562,-0.8950392091064447,86.70212622050033,12.642186279678867,0.30547591802030477,1,-0.36937499046325684,-0.653749942779541,-0.4999997615814209,0.6737501621246338,0.023750305175782138,2,-0.015830644472811017,1.4195824902531708,7.522500038146973,4.058842009009443,7.190000057220459,2.9666721767989053,7.1500000953674325,-0.015830644472811017
307,2009-01-08,7.392499923706055,7.510000228881836,7.199999809265138,7.510000228881836,449840.0,-0.014497566342583701,4.276589182520601,4.086907486648754,58.93401096812558,62.44436009291263,-0.23268220348762014,-0.44916033496540386,-0.3730380199819505,0.7745635538463986,9.897849523382185,0.31000041961669833,0.27523165680084016,0.37499995231628436,-0.22933249291712166,0.9793323975496904,0.0728337296995818,0.6771661749329869,-0.7071862058923335,67.85714556030285,-4.21892256126921,0.3021662226167028,1,-0.20749998092651367,-0.5450000762939453,-0.3912498950958252,0.7825000286102295,0.2674999237060538,3,-0.02434897939753833,-2.8222339018682776,7.50124979019165,1.4195824902531708,7.522500038146973,4.058842009009443,7.190000057220459,-0.02434897939753833
308,2009-01-09,7.309999942779541,7.4124999046325675,7.1875,7.4124999046325675,281156.0,-0.011159956953392114,3.3902436755087626,0.8723378352054986,53.55626364579363,62.240999366375426,-0.12074907956285763,-0.32940234617828246,-0.27686316786224907,0.8237710177001016,8.671119178927253,0.22499990463256747,0.27180375189096395,0.25812497138977086,-0.3295882586950345,0.8458382014745762,-0.03573164365263182,0.5519815864321735,-0.5519113391755859,47.099766338596524,-22.10103769461257,0.2938566150424029,1,-0.125,-0.46250009536743164,-0.3218749761581421,0.8650000095367432,0.4362502098083505,4,0.004787940859928508,4.276589182520601,7.392499923706055,-2.8222339018682776,7.50124979019165,1.4195824902531708,7.522500038146973,0.004787940859928508
309,2009-01-12,7.125,7.429999828338622,7.0999999046325675,7.329999923706055,312672.0,-0.02530778990802518,-1.5882335341658165,2.0000000000000173,47.43062680614946,60.033933344628075,0.11997899071050533,-0.10032173507345199,-0.08481121775925526,0.9759009040043054,7.764336818996146,0.3299999237060547,0.31710553234777183,0.04187502861022985,-0.4856679413816227,0.5694179986020824,-0.22189645638569644,0.30564651360615613,-0.29995850146902914,5.050525484303073,-58.67775273667332,0.2637714849959262,1,0.08999991416931152,-0.2775001525878906,-0.1737499237060547,0.9049999713897705,0.5300002098083496,0,0.024561430278577268,3.3902436755087626,7.309999942779541,4.276589182520601,7.392499923706055,-2.8222339018682776,7.50124979019165,0.024561430278577268
310,2009-01-13,7.070000171661378,7.315000057220459,7.03249979019165,7.15749979019165,541820.0,-0.007719274152789057,-2.476918201345118,0.42682756631527585,51.16408550759484,58.77438755588979,0.19247634514997802,-0.012489782583586795,-0.021318814372031092,1.00300557055908,7.132776348808453,0.2825002670288086,0.3125466529183285,-0.034374809265135475,-0.5201991276604732,0.4514495091302022,-0.2772869684628043,0.20853734993253337,-0.1833620097975528,6.666734483507103,-56.175166690990864,0.24291215919766887,1,0.1724996566772452,-0.22250032424926847,-0.11875009536743253,0.8675000667572013,0.42999982833862216,1,0.014497872611640927,-1.5882335341658165,7.125,3.3902436755087626,7.309999942779541,4.276589182520601,7.392499923706055,0.014497872611640927
311,2009-01-14,7.018750190734862,7.0999999046325675,6.9375,7.033750057220459,290644.0,-0.007248936305820797,1.203395090664,0.17142779291554322,60.13029615473504,58.55334583851911,0.24455738607023392,0.06876865521599385,0.03211989393610537,1.0262981129681057,6.463761849284701,0.16249990463256747,0.32739133373478957,-0.10243730545044016,-0.5484299463746058,0.3435553354737255,-0.325433625912523,0.12055901501164268,0.576249599456788,14.19216738018675,-52.338230884750345,0.22299632046208298,1,0.2474997043609628,-0.17125034332275302,-0.06750011444091708,0.898750066757203,0.41374969482421964,2,0.07355293216714331,-2.476918201345118,7.070000171661378,-1.5882335341658165,7.125,3.3902436755087626,7.309999942779541,0.07355293216714331
312,2009-01-15,7.348750114440918,7.417500019073486,7.014999866485597,7.0374999046325675,842112.0,0.047016906819347115,-1.2596481647305484,-20.750198683916558,58.367345561819384,57.98621700097276,-0.072927821261346,-0.22771869261984534,-0.30148293010442906,0.6679799611742432,5.5583772222146735,0.40250015258788974,0.2928536746293453,0.19887511730194074,-0.2267017405908156,0.6244519751946971,-0.013913311644437876,0.41166354624831936,0.23309967994689984,83.50259041271374,16.207509225600674,0.2127884289463782,1,-0.08250021934509277,-0.4037501811981201,-0.4975001811981201,0.3887498378753662,-0.3724999427795401,3,0.023983667723327384,1.203395090664,7.018750190734862,-2.476918201345118,7.070000171661378,-1.5882335341658165,7.125,0.023983667723327384
313,2009-01-16,7.429999828338622,7.6500000953674325,7.351250171661378,7.4724998474121085,764092.0,0.011056262987911625,-1.987509208948409,-0.13654615397578473,66.7872722635466,58.53932284336915,-0.12324302022343314,-0.2860258001145537,-0.3997309833381095,0.5578385407568804,5.525371632392424,0.30124998092651456,0.2762426250499965,0.25624983310699356,-0.17622458050832268,0.6887242467223098,0.040012626299335,0.47248703991465213,-0.49249982833862216,69.12277367270282,-1.2324760444117828,0.21623720680765826,1,-0.13624978065490634,-0.4237496852874747,-0.6224998235702506,0.2825000286102304,-0.49249982833862216,4,0.03095558874661708,-1.2596481647305484,7.348750114440918,1.203395090664,7.018750190734862,-2.476918201345118,7.070000171661378,0.03095558874661708
314,2009-01-19,7.494999885559082,7.646249771118164,7.300000190734862,7.5,664880.0,0.008748325534617685,1.3277309577465752,0.11764969875124819,63.10289662684227,58.20205227986542,-0.15693213213582347,-0.34073295856207597,-0.47286207897291543,0.46383184855409976,6.075134154273262,0.34624958038330167,0.2598638711108894,0.3036248922348026,-0.15161921266331024,0.7588689971329154,0.07600283978574662,0.5312469446838586,-0.5432498836517334,78.24558750010866,7.720963732195457,0.22762205244905626,1,-0.2012498378753662,-0.4674997329711914,-0.7106249332427979,0.18000006675720215,-0.5225000381469735,0,0.033522384371599934,-1.987509208948409,7.429999828338622,-1.2596481647305484,7.348750114440918,1.203395090664,7.018750190734862,0.033522384371599934
315,2009-01-20,7.1875,7.574999809265138,7.175000190734862,7.5,363816.0,-0.04102733692518856,-1.3703707889933123,62.498569521266454,50.2820940492844,56.63943239821012,0.10957348500071618,-0.04021746492703837,-0.1687716036228517,0.738486140332534,6.327400858980248,0.3999996185302752,0.23817495469075212,-0.0007499933242796075,-0.45515694937899553,0.4536569627304363,-0.22795347135163802,0.2264534847030788,-0.22178499622344994,35.087714601789116,-30.39862802344979,0.22720347802735796,1,0.10625004768371582,-0.15999984741210938,-0.4187500476837158,0.44624972343444824,0.0,1,0.06504350745159648,1.3277309577465752,7.494999885559082,-1.987509208948409,7.429999828338622,-1.2596481647305484,7.348750114440918,0.06504350745159648
316,2009-01-21,7.2775001525878915,7.494999885559082,7.072500228881836,7.072500228881836,894792.0,0.012521760360054479,-3.1219494040696323,-0.6559997558593779,51.57968096436429,55.82228462001443,-0.017325256312217263,-0.115670829258673,-0.26725026164233157,0.6167084683304909,6.546458313056014,0.4224996566772461,0.222182934783274,0.07625014781952011,-0.3724290804259107,0.5249293760649509,-0.14808946630319486,0.3005897619422351,-0.2980994469795242,41.338612832396684,-19.073818280340625,0.22433961412271522,1,0.016249895095824307,-0.2500000000000009,-0.51562523841858,0.3199999332427952,-0.027500152587891513,2,0.03057366441043463,-1.3703707889933123,7.1875,1.3277309577465752,7.494999885559082,-1.987509208948409,7.429999828338622,0.03057366441043463
317,2009-01-22,7.417500019073486,7.7874999046325675,7.2874999046325675,7.3499999046325675,822732.0,0.019237356722804133,-4.1948021065042544,0.32926897347389084,57.07671984369826,56.21344641978162,-0.17143404354075642,-0.20411318016939184,-0.4255599006047701,0.4425484867558671,6.1360475693145045,0.509999752044676,0.164712088227553,0.17687501907348668,-0.1918116438768287,0.5455616820238021,-0.007468312401671007,0.3612183505486444,-0.4246873256699377,48.2517407898695,-9.656126808828091,0.1843433314751579,1,-0.05500006675720215,-0.27375006675720215,-0.7137501239776611,0.14999985694885254,-0.21000003814697266,3,0.0020222266864879934,-3.1219494040696323,7.2775001525878915,-1.3703707889933123,7.1875,1.3277309577465752,7.494999885559082,0.0020222266864879934
318,2009-01-23,7.460000038146973,7.5,7.175000190734862,7.375,459348.0,0.0057296958495720585,2.9393925382192405,1.2592576894276386,57.13342298126488,57.291534883683326,-0.21279679089448855,-0.2251779818657571,-0.4870592971667591,0.363992380618944,5.70274016493582,0.3249998092651376,0.11357457131066084,0.19843754768371547,-0.1701370469781951,0.567012142345626,0.014150250352759741,0.3827248450146712,-0.43539985629426337,54.195802097150846,-0.43978654566353725,0.1842872973309553,1,-0.09750008583068848,-0.3162500858306885,-0.7546875476837158,0.06499981880187988,-0.6112499237060547,4,-0.06484582627505664,-4.1948021065042544,7.417500019073486,-3.1219494040696323,7.2775001525878915,-1.3703707889933123,7.1875,-0.06484582627505664
319,2009-01-26,7.482500076293945,7.5,7.34250020980835,7.420000076293945,567388.0,0.003016090888997125,2.2307699831761805,0.735293787656094,48.736177744458594,57.021767354445956,-0.20031804797450725,-0.20855586784457447,-0.5198235550225014,0.3139031407874393,5.246016290000282,0.1574997901916504,0.08656973218569775,0.18931257724761963,-0.1366519615446773,0.5152771160399165,0.02633030785147117,0.3522948466437681,-0.4273839055300419,57.342662006331665,7.5090420889130485,0.16298226939614843,1,-0.12000012397766113,-0.33875012397766113,-0.7231251001358032,-0.13249993324279785,-0.8050003051757812,0,-0.07283662823079873,2.9393925382192405,7.460000038146973,-4.1948021065042544,7.417500019073486,-3.1219494040696323,7.2775001525878915,-0.07283662823079873
320,2009-01-27,7.449999809265138,7.5250000953674325,7.3062500953674325,7.482500076293945,377084.0,-0.004343503735038334,2.7233945847671666,-0.5200042724609233,48.392156980075335,55.717529668372656,-0.12096721381790143,-0.1554769628897139,-0.49414704948280086,0.3193031480358579,5.0019874298915346,0.21875,0.08108566189066568,0.13868732452392685,-0.17933739251881242,0.4567120415666661,-0.020325033997442787,0.2976996830452965,-0.3655882891464879,52.79716805282977,7.312095858033231,0.15901235852136983,1,-0.048749923706055576,-0.3062498569488534,-0.6474997997283944,-0.12124991416931241,-0.3274998664855966,1,-0.06409395625207803,2.2307699831761805,7.482500076293945,2.9393925382192405,7.460000038146973,-4.1948021065042544,7.417500019073486,-0.06409395625207803
321,2009-01-28,7.552499771118164,7.6500000953674325,7.449999809265138,7.5625,580272.0,0.013758384493588016,1.1621603509513316,0.3076968220898585,55.0393664837614,55.3477542152551,-0.1562209321183321,-0.2407877061329291,-0.6017756476855718,0.19110161585653174,5.167327502994598,0.20000028610229492,0.11149302443006359,0.22243728637695348,-0.10640370475169636,0.5512782775056033,0.058016790812628116,0.38685778194127884,-0.43996471561895767,61.632613341326184,18.193518753197132,0.16442049556432506,1,-0.12249970436096191,-0.4087498188018799,-0.7440623044967651,-0.22374987602233887,-1.109999656677246,2,-0.048328339249207986,2.7233945847671666,7.449999809265138,2.2307699831761805,7.482500076293945,2.9393925382192405,7.460000038146973,-0.048328339249207986
322,2009-01-29,7.502500057220459,7.612500190734862,7.4025001525878915,7.53000020980835,158308.0,-0.006620286714726031,1.1818172810637566,2.7499523173755485,56.1897168720696,54.17024806064656,-0.09176869539758581,-0.17764666239535742,-0.5516272989943998,0.2100579384504231,5.431547242347233,0.21000003814697088,0.13695201276452185,0.15831255912780762,-0.17486306628323778,0.491488184538853,-0.008275253577714636,0.32490037183332987,-0.36296640775591804,68.9473541555613,24.898461901370652,0.16658781270552264,1,-0.07249999046325684,-0.3587501049041748,-0.6768749952316284,-0.1737501621246338,-0.9275002479553214,3,-0.03365545555410576,1.1621603509513316,7.552499771118164,2.7233945847671666,7.449999809265138,2.2307699831761805,7.482500076293945,-0.03365545555410576
323,2009-01-30,7.375,7.5,7.323750019073486,7.4650001525878915,345308.0,-0.016994342718831712,1.2031268626469256,3.272714662227803,58.34724838591759,53.64184270054381,0.030295026427578975,-0.034178230637483153,-0.415705140503702,0.3102881131759183,5.730522474748325,0.17875003814697266,0.14541585234437981,0.01956250667572057,-0.3009594040756358,0.34008441742707696,-0.14069844869995762,0.17982346205139876,-0.20954770032873782,19.9999722567469,-27.784736609192493,0.1602609553756784,1,0.05500006675720215,-0.14687514305114746,-0.5706249475479126,-0.20624995231628596,-0.8249998092651376,4,-0.022711866993015084,1.1818172810637566,7.502500057220459,1.1621603509513316,7.552499771118164,2.7233945847671666,7.449999809265138,-0.022711866993015084
324,2009-02-02,7.238749980926514,7.375,7.197500228881836,7.375,297500.0,-0.018474578857421875,1.605500862681417,1.5138865341414678,55.3444131737865,54.20432260326627,0.1412246950369953,0.11163484796689271,-0.26905762947172285,0.4189575473897271,6.038620651399925,0.17749977111816406,0.1320383524930655,-0.11912500858306885,-0.4350582144060331,0.1968081972398954,-0.2770916114945505,0.03884159432841283,-0.04841577705679967,9.11596999244435,-42.05766635606345,0.15796660291148196,2,0.19125008583068848,0.04250001907348633,-0.43437492847442627,-0.06999993324279963,-0.5362501144409171,0,-0.05387668692981684,1.2031268626469256,7.375,1.1818172810637566,7.502500057220459,1.1621603509513316,7.552499771118164,-0.05387668692981684
325,2009-02-03,7.252500057220459,7.362500190734862,7.1500000953674325,7.202499866485597,347268.0,0.001899509767594676,-1.7419414381433553,-0.3669738255808598,57.58312746443254,54.87137221438496,0.1538427148736865,0.08076054717665038,-0.2704241607550504,0.37694782851614406,5.645969747280736,0.21250009536742986,0.09474617236588667,-0.0918749332427975,-0.40119438157499765,0.21744451508940266,-0.24653465740889757,0.06278479092330258,0.5349998474121085,20.49999237060529,-33.89121497769159,0.15465972416610027,2,0.21624994277954102,0.028749942779541016,-0.4481250047683716,-0.08375000953674494,-0.6775002479553214,1,-0.07928304468330682,1.605500862681417,7.238749980926514,1.2031268626469256,7.375,1.1818172810637566,7.502500057220459,-0.07928304468330682
326,2009-02-04,7.382500171661378,7.494999885559082,7.2562499046325675,7.329999923706055,747680.0,0.017924869136883848,-1.3874963939241374,1.0500009536707149,51.25815689320806,54.224865219886055,0.04503957474951381,-0.06175853018747279,-0.3854688445236105,0.21692171204316413,5.057504026150381,0.24249982833862305,0.06436013754323167,0.0440626621246345,-0.2570271927482626,0.3451525169975316,-0.10648226531181404,0.19460758956108304,0.39224973678588704,50.270276400535074,-0.42042127396101847,0.15054492743644862,2,0.017499923706054688,-0.07125020027160733,-0.5543751716613778,-0.3075001239776638,-0.9475002288818368,2,-0.03521845212816643,-1.7419414381433553,7.252500057220459,1.605500862681417,7.238749980926514,1.2031268626469256,7.375,-0.03521845212816643
327,2009-02-05,7.2125000953674325,7.375,7.1875,7.3125,531468.0,-0.02302743953146269,-1.4999984105438164,-1.9047510921789501,42.395115854732154,52.587275539160196,0.2043968552847213,0.09914837416078637,-0.20475943594200618,0.35596167570709714,5.3379740735831485,0.19500017166137784,0.07726165647778505,-0.11693742275237984,-0.42195829144717756,0.18808344594241788,-0.26944785709977914,0.035573011595019466,0.5497548168182353,17.857147722829517,-29.242009471067682,0.15251043434739894,2,0.1875,0.1262497901916495,-0.38437509536743253,-0.25625014305114835,-0.8074998855590829,3,-0.1067590947307,-1.3874963939241374,7.382500171661378,-1.7419414381433553,7.252500057220459,1.605500862681417,7.238749980926514,-0.1067590947307
328,2009-02-06,7.34499979019165,7.362500190734862,7.2224998474121085,7.25,708840.0,0.01837084132717326,1.1538416394320823,-0.949998807905976,44.99164937899719,52.17121683188671,0.06019948779936968,-0.03224815633750033,-0.3403441366057063,0.19583212597895994,5.593905097330245,0.15000009536742986,0.084938730016475,0.013812279701232555,-0.29114063629273,0.3187651956951951,-0.13866417829574829,0.1662887376982134,0.40501002565765276,56.52168504679216,12.81035725761518,0.15247645799698112,2,0.05500030517578214,0.01750016212463379,-0.5168747901916504,-0.3887498378753662,-0.7162499427795419,4,-0.10483322027520736,-1.4999984105438164,7.2125000953674325,-1.3874963939241374,7.382500171661378,-1.7419414381433553,7.252500057220459,-0.10483322027520736
329,2009-02-09,7.300000190734862,7.3474998474121085,7.2125000953674325,7.3125,605328.0,-0.006126562388317436,2.2727409342596827,-0.1315772302225171,54.55466485867466,52.85593992950885,0.08558972543747423,0.027968181802836334,-0.28934468129674684,0.2107436402928018,5.596167807229178,0.13499975204467596,0.06807191219918973,-0.03993732929229843,-0.32964151261555585,0.249766854030959,-0.18478942095392714,0.10491476236933028,0.43800943070480347,43.47831495320733,-1.2691553633219996,0.1448520916616288,2,0.09999990463257014,0.06249976158142179,-0.4718751907348624,-0.3437502384185782,-0.6125001907348624,0,-0.1027397233430073,1.1538416394320823,7.34499979019165,-1.4999984105438164,7.2125000953674325,-1.3874963939241374,7.382500171661378,-0.1027397233430073
330,2009-02-10,7.172500133514403,7.28249979019165,7.113749980926514,7.2750000953674325,452484.0,-0.017465760806730124,1.872353031889422,8.200122072174732,45.874261089512316,51.837594885703396,0.18951656665740924,0.1723789666735689,-0.15833094831757766,0.3040749787899584,5.518607237654228,0.18625020980834872,0.04331106305070964,-0.17256238460540896,-0.4452890590257139,0.100164289814896,-0.30892572181556144,-0.03619904739525648,0.5537492974038178,15.409879943317103,-28.539069997232254,0.13636333721015242,2,0.19062495231628507,0.18999981880188077,-0.36250007152557284,-0.21625018119811923,-0.32250022888183594,1,-0.06552809456672881,2.2727409342596827,7.300000190734862,1.1538416394320823,7.34499979019165,-1.4999984105438164,7.2125000953674325,-0.06552809456672881
331,2009-02-11,7.5349998474121085,7.5349998474121085,7.237500190734862,7.237500190734862,925228.0,0.050540217100015106,1.0,-2.90243675508699,53.929761699339835,51.58648875540009,-0.1963777873753667,-0.157538661042385,-0.514724747206242,-0.09630116743372596,5.118834238300636,0.3624997138977051,0.0436213029453727,0.16412484645843417,-0.07410326343053075,0.4023529563473991,0.04501079151395171,0.28323890140291663,0.16674960550644435,100.0,54.25742970197838,0.11911405494448231,2,-0.21062493324279696,-0.1724998950958243,-0.6062499284744254,-0.5787498950958243,-0.7399997711181632,2,-0.1274054489167219,1.872353031889422,7.172500133514403,2.2727409342596827,7.300000190734862,1.1538416394320823,7.34499979019165,-0.1274054489167219
332,2009-02-12,7.5250000953674325,7.56125020980835,7.357500076293945,7.360000133514403,1056568.0,-0.0013271071330028805,-1.397059318515859,0.5546223605630431,52.222225482649186,50.90593065503694,-0.20433921377027175,-0.14088070882799641,-0.4855530379678701,-0.12030940257038747,5.3625482083122415,0.2037501335144043,0.04663149184405846,0.14531259536743235,-0.10232331519782001,0.3929485059326847,0.02149464008480617,0.26913055065005853,0.1532293786714387,91.89941991057863,45.275264009366595,0.12381795528262618,2,-0.1875000000000009,-0.16250014305114835,-0.5353127717971811,-0.5687501430511483,-0.7899999618530291,3,-0.1448505167805807,1.0,7.5349998474121085,1.872353031889422,7.172500133514403,2.2727409342596827,7.300000190734862,-0.1448505167805807
333,2009-02-13,7.6599998474121085,7.875,7.5,7.5625,899676.0,0.01794016615731131,-2.37078882850138,0.5909083027483049,55.63491746321235,50.93820890941759,-0.329288476833856,-0.27169594006278874,-0.5978855341231508,-0.2888374542275889,5.300002134638187,0.375,0.03151890859334294,0.268812346458434,-0.008272294323583118,0.5458969872404511,0.130270026067425,0.407354666849443,-0.5462498664855948,71.75695931678699,25.394404685866753,0.13854232039100875,2,-0.16562485694885165,-0.2537498474121085,-0.6437499523162833,-0.7037498950958243,-0.7274999618530265,4,-0.1638380760578937,-1.397059318515859,7.5250000953674325,1.0,7.5349998474121085,1.872353031889422,7.172500133514403,-0.1638380760578937
334,2009-02-16,7.7462501525878915,7.766250133514403,7.59499979019165,7.6599998474121085,508884.0,0.01125983118719276,1.712870987966757,0.8846198990571099,59.094414260595244,51.10612966454678,-0.3754632638733755,-0.35643257278239027,-0.6624974321956882,-0.4036647559564601,5.410354000584892,0.17125034332275302,0.019333978643367722,0.3425001382827766,0.025666575201190867,0.6593337013643623,0.18408335674198373,0.5009169198235695,-0.6172751712799078,83.0870483827627,35.987755290996375,0.15841678154079303,2,-0.2518751621246347,-0.3400001525878915,-0.7300002574920663,-0.7900002002716073,-0.8212499618530291,0,-0.14426338979027742,-2.37078882850138,7.6599998474121085,-1.397059318515859,7.5250000953674325,1.0,7.5349998474121085,-0.14426338979027742
335,2009-02-17,7.65500020980835,7.75,7.574999809265138,7.574999809265138,932932.0,-0.011779885877950536,-3.3749828637504997,0.927537593984933,53.168485626039725,51.31838841263918,-0.247099571206153,-0.2407039149033583,-0.5465159239928781,-0.3413734592100699,5.917630550524168,0.1750001907348624,0.0108023392501293,0.22787518501281756,-0.09075888213401129,0.5465092521596464,0.06855815143940269,0.38719221858623243,-0.5111047281265257,65.49021866449658,19.393641621556824,0.1593170335734146,2,-0.16062521934509277,-0.2487502098083496,-0.6237503290176392,-0.6987502574920654,-0.4950003623962411,1,-0.12638800565526986,1.712870987966757,7.7462501525878915,-2.37078882850138,7.6599998474121085,-1.397059318515859,7.5250000953674325,-0.12638800565526986
336,2009-02-18,7.5,7.697500228881836,7.380000114440918,7.697500228881836,700208.0,-0.020248230641424114,2.2151873062474046,-2.468740500557328,49.927429372017,52.155312136781944,-0.08233792964320408,-0.07186442258494452,-0.3544548274691186,-0.21481073828155228,6.437790764464622,0.31750011444091797,0.014632413770681474,0.06174998283386213,-0.2503580541523167,0.37385801982004097,-0.09430403565922774,0.217804001326952,-0.3414824279518127,27.53622120087425,-15.022579382096339,0.1560540184930895,2,-0.005625009536743164,-0.09375,-0.4550001621246338,-0.5437500476837158,-0.6475000381469727,2,-0.08666667938232431,-3.3749828637504997,7.65500020980835,1.712870987966757,7.7462501525878915,-2.37078882850138,7.6599998474121085,-0.08666667938232431
337,2009-02-19,7.432499885559082,7.565000057220459,7.377500057220459,7.559999942779541,400952.0,-0.009000015258789018,1.727267052528272,0.6455691618298937,51.72932046164163,52.90394225707576,0.02196034915674172,-0.003354947375559192,-0.264582319980347,-0.16908443657530103,6.162711221569199,0.1875,0.01304764573682693,-0.006500124931335449,-0.3184702749413084,0.3054700250786375,-0.16248519993632193,0.14948495007365104,-0.2596526649518589,11.055243148639983,-32.937841242791464,0.15598507500498626,2,0.061875104904174805,0.01250004768371582,-0.37562501430511475,-0.47624993324279785,-0.5850000381469735,3,-0.0857719231861358,2.2151873062474046,7.5,-3.3749828637504997,7.65500020980835,1.712870987966757,7.7462501525878915,-0.0857719231861358
338,2009-02-20,6.976250171661378,7.300000190734862,6.824999809265138,7.300000190734862,1069388.0,-0.06138576803535123,1.9343651180567778,2.539214696301601,43.37957312893348,51.66226539821564,0.4698074052179413,0.437211283836052,0.20702333234405135,0.25816629407586333,6.470066897516796,0.6075000762939444,0.003039076465964463,-0.43856234550476003,-0.8125286384891783,-0.06459605252034173,-0.6255454919969692,-0.2515791990125509,0.8987498283386222,16.06909007089866,-30.99995970896684,0.18698314649220923,2,0.3737497329711905,0.3737497329711905,0.12937474250793368,-0.02000021934509366,-0.20875024795532315,4,-0.03458162081500027,1.727267052528272,7.432499885559082,2.2151873062474046,7.5,-3.3749828637504997,7.65500020980835,-0.03458162081500027
339,2009-02-23,6.9375,7.112500190734862,6.885000228881836,7.045000076293945,1087536.0,-0.005554584584536171,-1.1411799553006352,0.3320465481410366,42.15441644016398,51.24894932606582,0.5048161714789092,0.45643984127226567,0.2649449117270617,0.2673977487274781,6.7940324561102425,0.22749996185302646,0.020247287127229008,-0.45006251335144043,-0.8786920610706073,-0.021432965632273593,-0.6643772872110238,-0.235747739491857,0.9164999961853031,12.162180274307524,-36.68687833468619,0.21431477385958345,2,0.41249990463256836,0.41249990463256836,0.21250009536743164,0.01874995231628418,0.1875,0,-0.0007207372167088444,1.9343651180567778,6.976250171661378,1.727267052528272,7.432499885559082,2.2151873062474046,7.5,-0.0007207372167088444
340,2009-02-24,6.9724998474121085,7.054999828338622,6.7775001525878915,6.875,721016.0,0.005045023050394004,1.114284780073461,-0.9069746810737839,39.28103139497566,49.6213126255809,0.4899905350646021,0.40457549179342767,0.2452439482737212,0.2042999102579648,7.369285033705268,0.27749967575073065,0.024452034183260807,-0.3911876678466806,-0.8567747705918141,0.07439943489845291,-0.6239812192192478,-0.1583941164741134,0.8609201450347914,21.195617244917884,-26.338758032909794,0.2327935513725669,2,0.3537502288818368,0.3537502288818368,0.18812525272369474,-0.016249895095824307,0.252500057220459,1,-0.0068124285000703555,-1.1411799553006352,6.9375,1.9343651180567778,6.976250171661378,1.727267052528272,7.432499885559082,-0.0068124285000703555
341,2009-02-25,7.1875,7.252500057220459,7.0,7.082499980926514,666288.0,0.0308354474425252,1.148935436285461,1.0769249579404614,49.36142764263526,49.30344619891269,0.24642829673065947,0.1695197825768746,0.04714751108099691,-0.03615671580925195,7.311202514439569,0.2800002098083505,0.020781820363696468,-0.15793752670288086,-0.6209697853442355,0.3050947319384738,-0.38945365602355775,0.07357860261779603,0.60368319885254,52.06347899221736,0.7431140331144164,0.23151612932067728,2,0.1387500762939453,0.1387500762939453,-0.026874899864196777,-0.23125004768371582,0.3249998092651376,2,-0.003826108186141375,1.114284780073461,6.9724998474121085,-1.1411799553006352,6.9375,1.9343651180567778,6.976250171661378,-0.003826108186141375
342,2009-02-26,7.25,7.25,7.0,7.2150001525878915,1020012.0,0.008695652173912993,13.285776566757493,0.33333181956484365,47.48344837639101,48.397727411488106,0.15736595299498468,0.09184198098924679,-0.0003560145352761168,-0.11187317252801332,7.42485328885422,0.25,0.04274252515235677,-0.08281252384185755,-0.5415628890831199,0.3759378413994048,-0.31218770646248917,0.14656265877877406,0.5006358770019537,90.43058620393857,38.12537186570914,0.22937518262063136,2,0.02187514305114746,0.07625007629394531,-0.08937489986419678,-0.2937500476837158,0.1999998092651376,3,-0.05482759146854799,1.148935436285461,7.1875,1.114284780073461,6.9724998474121085,-1.1411799553006352,6.9375,-0.05482759146854799
343,2009-02-27,7.207499980926514,7.25,6.980000019073486,7.170000076293945,681960.0,-0.005862071596342888,3.4081650129816543,1.071430517711199,47.54641321018708,47.11461618366498,0.14408032145395655,0.12769700031996845,0.051233596186083474,-0.07778159388680272,7.857068677905307,0.26999998092651367,0.022780343527937674,-0.11693754196167028,-0.5785519062119846,0.34467682228864405,-0.34774472408682744,0.11386964016348688,0.5042104670988774,90.52629782552172,35.57178980295943,0.23080718212515697,2,0.05625009536743164,0.11875009536743164,0.04562497138977051,-0.2512500286102295,0.09250020980834872,4,-0.04994798952023416,13.285776566757493,7.25,1.148935436285461,7.1875,1.114284780073461,6.9724998474121085,-0.04994798952023416
344,2009-03-02,6.848750114440918,7.12375020980835,6.710000038146973,7.045000076293945,1054588.0,-0.04977452201664512,1.339222071851057,-5.233345625166893,42.350854431527765,45.91265716205255,0.4046887721883454,0.48035923435608385,0.4089665503631057,0.2708274540724762,8.703814303778657,0.497499942779541,-0.0045586321463249035,-0.45618741512298566,-0.9637094264694408,0.051334596223469475,-0.7099484207962128,-0.20242640944975854,0.8255919217669732,25.576050030543946,-32.96036088567569,0.2537610056732275,3,0.35500001907348633,0.44374990463256836,0.4043748378753662,0.10749983787536621,0.3762497901916495,0,-0.011863506388347211,3.4081650129816543,7.207499980926514,13.285776566757493,7.25,1.148935436285461,7.1875,-0.011863506388347211
345,2009-03-03,6.677499771118164,6.872499942779541,6.6500000953674325,6.855000019073486,730760.0,-0.02500461258787412,1.0941152711238682,0.9044600380011955,27.727272952461462,43.44597311543526,0.47237407636789186,0.6390897398434054,0.573723491919278,0.4293213314919173,9.489783550888376,0.2224998474121085,-0.057769947618744766,-0.5986877441406246,-1.1786869270388234,-0.018688561242425905,-0.888687335589724,-0.3086881526915253,0.938981745206072,4.564261824374985,-46.71441009597719,0.28999959144909926,3,0.43000030517578125,0.5850002765655518,0.5756251811981201,0.2787501811981201,0.6875,1,0.06701613541304563,1.339222071851057,6.848750114440918,3.4081650129816543,7.207499980926514,13.285776566757493,7.25,0.06701613541304563
346,2009-03-04,7.122499942779541,7.175000190734862,6.772500038146973,6.7750000953674325,847896.0,0.06664173521744066,-1.2836890561463927,-1.9577428843906517,41.47245659974783,42.30632157522483,-0.03554359303325416,0.18299449950658442,0.1347622986024284,-0.018432674996176956,10.086727738127134,0.49750041961669833,-0.12020712445881454,-0.1406875610351559,-0.722306532137555,0.44093141006724323,-0.43149704658635546,0.15012192451604367,0.4166630598681511,78.74998708565822,31.26249903670491,0.29080948555119945,3,-0.14749979972839355,0.1400001049041748,0.1499999761581421,-0.17875003814697354,0.596250057220459,2,0.014391009150787948,1.0941152711238682,6.677499771118164,1.339222071851057,6.848750114440918,3.4081650129816543,7.207499980926514,0.014391009150787948
347,2009-03-05,6.442500114440918,6.5999999046325675,6.3125,6.4749999046325675,10287012.0,-0.09547207213781383,1.0353990665800266,-0.09352461715790976,29.044759979436137,40.71356455861402,0.5467534989903466,0.8457100915727622,0.8255161467976739,0.6488435144411833,11.185448908805093,0.809999942779541,-0.18724593478998486,-0.7821873903274534,-1.470151061341257,-0.09422371931364992,-1.1261692258343547,-0.4382055548205521,1.0255298556243533,13.866678873697916,-29.28885876598857,0.3439818355069016,3,0.3399999141693115,0.651249885559082,0.8443748950958252,0.5012497901916495,1.057499885559082,3,0.16608454417033025,-1.2836890561463927,7.122499942779541,1.0941152711238682,6.677499771118164,1.339222071851057,6.848750114440918,0.16608454417033025
348,2009-03-06,6.574999809265138,6.644999980926514,6.489999771118164,6.635000228881836,1660224.0,0.02056650251774461,2.875008940705243,1.8461786757046463,30.15670795350627,39.380485837874275,0.39264124221492125,0.6878316507193505,0.6922740057123304,0.49671701174715377,12.286249051444868,0.2024998664855957,-0.2400314916599351,-0.6111876964569083,-1.3547382988687708,0.13236290595495426,-0.98296299766284,-0.23941239525097657,0.7774771637936064,30.43475376411037,-7.3528882521770385,0.3717753012059314,3,0.20750021934509189,0.5187501907348624,0.7118752002716056,0.36875009536742986,1.108750343322754,4,0.13307985176927262,1.0353990665800266,6.442500114440918,-1.2836890561463927,7.122499942779541,1.0941152711238682,6.677499771118164,0.13307985176927262
349,2009-03-09,6.550000190734862,6.8499999046325675,6.522500038146973,6.5974998474121085,1802824.0,-0.0038022234609113026,-5.390243675508797,0.7916554080902922,30.849218127482644,38.44361769704172,0.39883530989105953,0.6890923324323284,0.7223908854597143,0.5096489324058249,13.15647648175614,0.3274998664855948,-0.2984497431127311,-0.5986873149871839,-1.392051449825825,0.19467681985145724,-0.995369382406504,-0.20200524756786375,0.6984790850180076,27.536247908827576,-6.468484415503504,0.3966820674193204,3,0.2324998378753671,0.5437498092651376,0.779062271118165,0.3937497138977051,1.052499771118165,0,0.11450381345956195,2.875008940705243,6.574999809265138,1.0353990665800266,6.442500114440918,-1.2836890561463927,7.122499942779541,0.11450381345956195
350,2009-03-10,6.702499866485597,6.8474998474121085,6.550000190734862,6.550000190734862,1801520.0,0.023282392566407628,-2.9016431374387865,-3.210542694801973,36.166516047291054,36.977516408670134,0.22798331552276352,0.5265737345109907,0.5692295249130863,0.3550668495615117,13.688033493233915,0.2974996566772461,-0.3029512068229163,-0.4226876258850085,-1.2405472130158808,0.39517196124586373,-0.8316174194504447,-0.013757832319572394,0.45238148169198666,45.21736582496418,9.965027977469653,0.4089297935654362,3,0.07875013351440341,0.3912501335144034,0.6531251668930045,0.24125003814697088,0.8700003623962393,1,0.07795599381651908,-5.390243675508797,6.550000190734862,2.875008940705243,6.574999809265138,1.0353990665800266,6.442500114440918,0.07795599381651908
351,2009-03-11,6.574999809265138,6.795000076293945,6.547500133514403,6.75,519412.0,-0.019022761620331452,-1.152177698903678,-1.1475446742647901,35.42905147217543,35.638138974868404,0.28995518471955517,0.6097263818283052,0.6916712905802838,0.4806799800772277,14.309862444638282,0.2474999427795419,-0.3053979247734411,-0.5021876811981194,-1.3313823776391471,0.3270070152429083,-0.9167850294186328,-0.08759033297760599,0.4956434040946869,48.83718248184273,10.089336212183824,0.41459734822051386,3,0.2062501907348624,0.5187501907348624,0.8000001907348624,0.36875009536742986,0.75,2,0.12015208893843621,-2.9016431374387865,6.702499866485597,-5.390243675508797,6.550000190734862,2.875008940705243,6.574999809265138,0.12015208893843621
352,2009-03-12,6.434999942779541,6.612500190734862,6.315000057220459,6.5974998474121085,2103660.0,-0.021292755976709876,2.0909009841393495,0.9285698715538331,39.69537609910881,34.76580151808193,0.3377026366615663,0.6997560609643774,0.8235116515565872,0.6205144123708433,15.090309881291342,0.2975001335144034,-0.30937645677175496,-0.5876875400543211,-1.4360161708318389,0.26064109072319663,-1.01185185544308,-0.16352322466556224,0.5598289492443014,22.42989154848236,-18.394083522841214,0.42416431538875893,3,0.3087501525878906,0.658750057220459,0.9206250905990601,0.5087499618530265,0.8912501335144043,3,0.1994949601609406,-1.152177698903678,6.574999809265138,-2.9016431374387865,6.702499866485597,-5.390243675508797,6.550000190734862,0.1994949601609406
353,2009-03-13,6.40500020980835,6.567500114440918,6.3125,6.522500038146973,1413000.0,-0.004661963207140851,1.4578326542711975,0.7230762910557074,39.82807986383677,34.48549323278293,0.2703240102817661,0.6650089518072217,0.8470916928111007,0.6495738180914028,14.885571568107842,0.25500011444091797,-0.3575748677562993,-0.5549372911453245,-1.3903396556228094,0.2804650733321603,-0.972638473384067,-0.1372361089065821,0.521595793013109,17.20934441310875,-26.114892236316198,0.4177011822387424,3,0.33874988555908203,0.6887497901916504,0.9643747806549072,0.5387496948242179,0.7925000190734863,4,0.17096014899653134,2.0909009841393495,6.434999942779541,-1.152177698903678,6.574999809265138,-2.9016431374387865,6.702499866485597,0.17096014899653134
354,2009-03-16,6.6287498474121085,6.6500000953674325,6.488749980926514,6.5,956672.0,0.034933587864855564,-1.1322345315485278,-1.0957449830570303,43.875275482444756,36.279715736114404,0.013505775461222669,0.37233626620896754,0.6181004780778387,0.42617540007627586,14.555555726294228,0.24499988555908292,-0.4062142123793775,-0.2753126382827764,-1.0353636898041705,0.48473841323861766,-0.6553381640434734,0.10471288747792062,0.23643655512720407,59.11213787104174,12.452226599943288,0.38002552576069726,3,0.11500024795532315,0.4650001525878915,0.7525001764297494,0.315000057220459,0.6912503242492694,0,0.15915524487436494,1.4578326542711975,6.40500020980835,2.0909009841393495,6.434999942779541,-1.152177698903678,6.574999809265138,0.15915524487436494
355,2009-03-17,6.6875,6.795000076293945,6.602499961853027,6.625,1118668.0,0.008862931011166086,-2.5813949362147586,0.48543746851945463,40.5660329827529,36.17900200089275,-0.048809508306266736,0.2502157000115277,0.5439642521501842,0.36935911389301257,14.107226170051307,0.19250011444091797,-0.45598043395842147,-0.16818747520446742,-0.8456685087364466,0.5092935583275118,-0.506927991970457,0.17055304156152218,0.12241776228538104,77.72019496460041,30.43249509045802,0.3387405167659896,3,-0.10625004768371582,0.40625,0.6937500238418579,0.25624990463256747,0.8249998092651376,1,0.13682242420232194,-1.1322345315485278,6.6287498474121085,1.4578326542711975,6.40500020980835,2.0909009841393495,6.434999942779541,0.13682242420232194
356,2009-03-18,6.8499999046325675,6.872499942779541,6.667500019073486,6.75,727944.0,0.024299051160010077,1.8275855265105052,1.5999984741210795,42.72726721014571,37.6992805820827,-0.2838817377749985,0.038496330255516575,0.3683343735822051,0.2129510719895018,14.390877360497543,0.2049999237060547,-0.4640134105265643,0.02681243419647128,-0.5791103208128066,0.6327351892057491,-0.27614894330816764,0.3297738117011102,-0.5374999046325675,95.98213563464036,51.914769003432326,0.302961377504639,3,-0.25749993324279696,0.24375009536743253,0.5128126144409189,0.09375,0.6624999046325701,2,0.10547450135884695,-2.5813949362147586,6.6875,-1.1322345315485278,6.6287498474121085,1.4578326542711975,6.40500020980835,0.10547450135884695
357,2009-03-19,6.795000076293945,7.148749828338622,6.667500019073486,6.949999809265138,1339888.0,-0.008029172132020923,-1.3475609188771718,-1.5499988079059903,42.53393399603239,39.07452792014116,-0.19402522593444882,0.045626782305010494,0.41280028317064943,0.2786148463660556,14.686464580023214,0.48124980926513583,-0.4273098660772856,0.0036875963211056018,-0.530045816053816,0.5374210086960272,-0.2631791098663552,0.2705543025085664,-0.47130007743835467,57.69807776852145,18.701620697656217,0.2668667061874608,3,-0.06437516212463379,0.2987499237060547,0.5484373569488525,0.14874982833862216,0.6487498283386222,3,0.07799848815605293,1.8275855265105052,6.8499999046325675,-2.5813949362147586,6.6875,-1.1322345315485278,6.6287498474121085,0.07799848815605293
358,2009-03-20,6.735000133514403,7.0250000953674325,6.6525001525878915,6.71999979019165,1481700.0,-0.008830013554947058,-3.9666785346439557,-0.09677657525733241,47.69152608308148,40.945895470763254,-0.12174526020265652,0.09130756088790992,0.4640115439132364,0.34261132874625755,14.332372033136348,0.372499942779541,-0.4548988019213347,-0.04424984455108749,-0.5712468963888071,0.4827472072866321,-0.3077483704699473,0.2192486813677723,-0.37829814147949126,37.3106378059705,-3.24364530028204,0.2634985259188597,3,-0.004375219345091885,0.3587498664855966,0.6149998903274545,0.20874977111816406,0.8524999618530291,4,0.08778766608145872,-1.3475609188771718,6.795000076293945,1.8275855265105052,6.8499999046325675,-2.5813949362147586,6.6875,0.08778766608145872
359,2009-03-23,6.932499885559082,7.00124979019165,6.7249999046325675,6.7750000953674325,689996.0,0.02932438725010411,-1.1456287487245693,10.499745692670153,55.120488618710716,43.051892423143215,-0.28975204585273406,-0.11234603344984073,0.265800884179459,0.14794198633923905,13.95914388502322,0.2762498855590829,-0.3759870110496548,0.15349991321563738,-0.37318569253815337,0.6801855189694281,-0.10984288966125799,0.41684271609253276,-0.5441159800720214,60.4119001125206,14.672882585521847,0.26334280287689543,3,-0.2018749713897705,0.10687518119812012,0.5178126096725464,0.05500006675720215,0.817500114440918,0,0.03822579844173801,-3.9666785346439557,6.735000133514403,-1.3475609188771718,6.795000076293945,1.8275855265105052,6.8499999046325675,0.03822579844173801
360,2009-03-24,6.925000190734862,7.112500190734862,6.9000000953674325,7.017499923706055,683904.0,-0.0010818167974069315,-1.9824590756381377,-0.5873006742335111,45.1887940685796,44.13630826718813,-0.2764424238789136,-0.11445554742172792,0.2742609469553914,0.15921524332894688,13.384240859533625,0.21250009536742986,-0.3055517778311634,0.1483752012252797,-0.3750548335028654,0.6718052359534248,-0.11333981613879285,0.41009021858935224,-0.5062016483337395,54.91188235734976,12.797116443226521,0.2617150173640727,3,-0.19437527656555087,0.1062498092651376,0.525312304496766,0.06249976158142179,1.087499618530276,1,0.05703970686600068,-1.1456287487245693,6.932499885559082,-3.9666785346439557,6.735000133514403,-1.3475609188771718,6.795000076293945,0.05703970686600068
361,2009-03-25,7.1599998474121085,7.1599998474121085,6.882500171661378,6.882500171661378,895684.0,0.03393496753857983,1.0,-3.0000051550111384,72.3172931857997,47.76096572126489,-0.4690597822863394,-0.3706231217858127,0.044624368320349106,-0.07352003250962458,13.61260989289147,0.27749967575073065,-0.2271663681973619,0.38474986553192014,-0.13426143146921987,0.9037611625330602,0.12524421703135058,0.6442555140324897,-0.7120032535734859,100.0,52.06846666300221,0.25950564850056984,3,-0.4237499237060538,-0.15499973297119052,0.29031264781951993,-0.1724998950958243,0.7450003623962411,2,0.04923183929681718,-1.9824590756381377,6.925000190734862,-1.1456287487245693,6.932499885559082,-3.9666785346439557,6.735000133514403,0.04923183929681718
362,2009-03-26,6.852499961853027,7.125,6.647500038146973,7.0349998474121085,3577320.0,-0.04294691230618153,1.634481161982484,-0.6576580137088706,57.7840268281147,49.75607093951799,-0.10740419533819612,-0.0995329464295045,0.3433862199336648,0.2296889778340141,13.542025547934559,0.5124998092651358,-0.183056995953649,0.09712498188018781,-0.3735296833759598,0.5677796471363354,-0.13820235074788645,0.33245231450826207,-0.3617831727999956,40.00000000000007,-9.72568878010955,0.2353273326280739,3,-0.02812504768371582,0.08625006675720215,0.5978125333786011,0.13499999046325684,1.439999580383299,3,0.09631519169445357,1.0,7.1599998474121085,-1.9824590756381377,6.925000190734862,-1.1456287487245693,6.932499885559082,0.09631519169445357
363,2009-03-27,6.8474998474121085,6.925000190734862,6.738749980926514,6.911250114440918,860840.0,-0.000729677412441232,3.082177607307523,0.34931675071199675,58.43971661905954,51.37434217691963,-0.036916745480633395,-0.12952690247426712,0.33679071746518563,0.22326011468832352,13.401970559622372,0.18625020980834872,-0.12295230179315819,0.11012487411498917,-0.31284459997625813,0.5330943482062365,-0.10135986293063404,0.3216096111606124,-0.316626074857532,39.024367550870295,-12.950129091349247,0.2114847370456235,3,0.03375005722045987,-0.041249752044676846,0.6221876144409189,0.1400001049041757,1.6500005722045925,4,0.08707558532415316,1.634481161982484,6.852499961853027,1.0,7.1599998474121085,-1.9824590756381377,6.925000190734862,0.08707558532415316
364,2009-03-30,6.767499923706055,6.885000228881836,6.699999809265138,6.772500038146973,583812.0,-0.011683085138919469,-1.6428566562898281,0.07843283917004394,51.92308072128328,52.63623637008967,0.07245397938604636,-0.0589484600494794,0.4019308749413115,0.29544121702425397,12.466967875048283,0.18500041961669833,-0.06987371672572706,0.034187459945679066,-0.3858283535309326,0.4542032734222907,-0.17582044679262676,0.2441953666839849,-0.198878586660026,23.41462053052228,-28.199520612735757,0.21000790673830577,3,0.13625001907348633,0.015000104904174805,0.5824999809265137,0.31750011444091797,1.7825002670288068,0,0.12116737065470473,3.082177607307523,6.8474998474121085,1.634481161982484,6.852499961853027,1.0,7.1599998474121085,0.12116737065470473
365,2009-03-31,7.125,7.125,6.7775001525878915,6.84499979019165,1454704.0,0.052826018518544515,1.4821399073233554,-55.99876025176426,64.3229352931359,55.03575504597747,-0.24189857053164943,-0.40180471651739325,0.04333199539767385,-0.06368683986117674,11.52842117289059,0.3575000762939453,-0.0012117278394825348,0.3693125247955322,-0.08450272711176687,0.8231277767028313,0.14240489884188268,0.5962201507491818,-0.5208959523320065,93.17075893895567,39.50320064726783,0.2269076259536497,3,-0.22125005722045898,-0.3424999713897705,0.22499990463256836,-0.006249904632568359,1.252499580383299,1,0.08771929824561409,-1.6428566562898281,6.767499923706055,3.082177607307523,6.8474998474121085,1.634481161982484,6.852499961853027,0.08771929824561409
366,2009-04-01,7.2249999046325675,7.25,7.074999809265138,7.15749979019165,804488.0,0.014035074334395325,1.9787189143561956,0.24107165665025237,71.01065732064944,58.19983541537936,-0.3163815985126055,-0.5204137355853176,-0.05952877761658382,-0.16774359848415177,11.881064646304477,0.1750001907348624,0.04670063033873273,0.46418743133544815,-0.008972561977306448,0.9373474246482028,0.2276074346790704,0.7007674279918259,-0.5875421089799273,95.8506063153028,36.652381454379714,0.23657999665637752,4,-0.27624988555908114,-0.442499876022338,0.10125017166137784,-0.08499979972839267,0.912499904632571,2,0.10899652803145887,1.4821399073233554,7.125,-1.6428566562898281,6.767499923706055,3.082177607307523,6.8474998474121085,0.10899652803145887
367,2009-04-02,7.512499809265138,7.579999923706055,7.289999961853027,7.289999961853027,1567932.0,0.039792374868853564,-1.6067430178133626,3.296288447138332,75.90644302856855,61.334826187100155,-0.5491499015034407,-0.7627483091476881,-0.35112106617865013,-0.46325824570018614,11.358070761327085,0.3550000190734872,0.1117398086630832,0.6981873512268075,0.1419030756515145,1.2544716268021006,0.42004521343916057,0.9763294890144545,-0.826038637264709,92.3295334474131,26.670782197849988,0.2781421377876466,4,-0.39874982833862394,-0.5662498474121103,-0.1862497329711923,-0.3724997043609628,0.6125001907348624,3,0.05224631088298226,1.9787189143561956,7.2249999046325675,1.4821399073233554,7.125,-1.6428566562898281,6.767499923706055,0.05224631088298226
368,2009-04-03,7.449999809265138,7.5250000953674325,7.28249979019165,7.5,1490052.0,-0.00831946776529946,3.8499876022811117,-0.22472011246934892,70.77800088502966,63.074549772246705,-0.4185793376811837,-0.6654525028033591,-0.294894193921734,-0.40961697022511867,10.9599455339623,0.24250030517578214,0.1616121955830403,0.5919373512268074,-0.019952653008636467,1.2038273554622512,0.285992349109085,0.8978823533445297,-0.6741847620941464,85.22726164376593,17.966260914071384,0.305945002117722,4,-0.33624982833862394,-0.5037498474121103,-0.15093719959259122,-0.3099997043609628,1.037500381469724,4,0.11308721537461253,-1.6067430178133626,7.512499809265138,1.9787189143561956,7.2249999046325675,1.4821399073233554,7.125,0.11308721537461253
369,2009-04-06,7.300000190734862,7.5,7.2750000953674325,7.480000019073486,1269216.0,-0.020134177499404715,1.045455629176385,3.5999828339278697,64.81259303233635,65.25497187933078,-0.23576036644852394,-0.48104737427089095,-0.15376540456648424,-0.265047284783555,11.247720504802247,0.22499990463256747,0.2168496183083901,0.4044377326965325,-0.21976300106586777,1.0286384664589328,0.09233736581533236,0.7165380995777326,-0.44376665591036524,65.10905759124958,-0.7946833563620288,0.31210036688120024,4,-0.18625020980834872,-0.35375022888183505,-0.005000114440917081,-0.1125001907348624,1.2200002670288113,0,0.16404112295801054,3.8499876022811117,7.449999809265138,-1.6067430178133626,7.512499809265138,1.9787189143561956,7.2249999046325675,0.16404112295801054
370,2009-04-07,7.2249999046325675,7.372499942779541,7.182499885559082,7.3499999046325675,646816.0,-0.010274011526394844,1.2352937876560706,0.6944451067189035,59.46970372015128,63.827461938703195,-0.12709533175607302,-0.3846150545557059,-0.08764261375323734,-0.1939722869376963,11.407634012571839,0.19000005722045898,0.2605893139492528,0.3033124446868891,-0.3305282614528178,0.937153150826596,-0.013607908382964773,0.620232797756743,-0.2963897309199144,29.702982450507793,-31.057796703852613,0.31692035306985356,4,-0.1112499237060538,-0.2787499427795401,0.02312517166137784,-0.03749990463256747,1.4249997138977042,1,0.18339104547983776,1.045455629176385,7.300000190734862,3.8499876022811117,7.449999809265138,-1.6067430178133626,7.512499809265138,0.18339104547983776
371,2009-04-08,7.364999771118164,7.4312500953674325,7.130000114440918,7.1624999046325675,468260.0,0.019377144406027114,-1.252340963337838,-1.6199989318847727,63.801454573668,64.49606502154245,-0.2625699219125126,-0.4873839434246605,-0.2383805852523313,-0.3368038569176388,11.63015226904691,0.30124998092651456,0.2733320237682708,0.40381231307983434,-0.23747917573493815,1.0451038018946068,0.0831665686724481,0.7244580574872206,-0.3712506224061709,52.2221680629171,-8.557297448381945,0.3206457444073864,4,-0.22499990463256836,-0.4187498092651367,-0.1799997091293335,-0.17749977111816406,1.322500228881836,2,0.1374745201263483,1.2352937876560706,7.2249999046325675,1.045455629176385,7.300000190734862,3.8499876022811117,7.449999809265138,0.1374745201263483
372,2009-04-09,7.71875,7.7750000953674325,7.380000114440918,7.5,820288.0,0.04803126135442226,1.3849041719808413,1.0802476258203324,70.85321292873667,65.87534238928434,-0.5369906753774831,-0.7800196410413509,-0.5973678202133383,-0.6884035753834308,11.548295279138692,0.41000032424926847,0.3266963752974785,0.6933750391006468,0.01777204636425367,1.36897803183704,0.3555735427324507,1.031176535468843,-0.6663757737886007,91.27905472390377,26.39366559823239,0.3378014963681965,4,-0.48125004768371493,-0.6749999523162842,-0.5999999046325684,-0.53125,0.78125,3,0.05425098743515955,-1.252340963337838,7.364999771118164,1.2352937876560706,7.2249999046325675,1.045455629176385,7.300000190734862,0.05425098743515955
373,2009-04-14,7.5,7.625,7.454999923706055,7.625,1349168.0,-0.028340080971659964,1.720001220703125,-0.5714285714285714,61.92227551580573,66.98636403312017,-0.2413281437721846,-0.5006999797153888,-0.382394359340295,-0.4639231943054378,11.455487078515493,0.2637500762939453,0.30294536125482807,0.4198750495910648,-0.22060832657634233,1.060358425758472,0.09963336150736168,0.7401167376747679,-0.36999988555908203,57.364325038830735,-7.752867609630023,0.32024168808370357,4,-0.22374987602233798,-0.4562499523162842,-0.5618749856948853,-0.40625,1.0762500762939453,1,0.08333333333333326,1.3849041719808413,7.71875,-1.252340963337838,7.364999771118164,1.2352937876560706,7.2249999046325675,0.08333333333333326
374,2009-04-15,7.6837501525878915,7.75,7.4749999046325675,7.4749999046325675,413336.0,0.024500020345052276,-1.6347283230656284,-1.6700019836425923,64.84107726320708,67.04393536312809,-0.31451469394972253,-0.6338578536696353,-0.5634713049191378,-0.6391397407612383,11.7887379509427,0.27500009536743253,0.33623672339464594,0.5508751869201669,-0.10663409351886521,1.208384467359199,0.2221205467006504,0.8796298271396834,-0.47635004043579166,85.85272163133023,18.641388428868396,0.32875464021951606,4,-0.25875020027160645,-0.6400001049041757,-0.7456251382827768,-0.5900001525878915,0.86625003814697,2,0.10460387469473709,1.720001220703125,7.5,1.3849041719808413,7.71875,-1.252340963337838,7.364999771118164,0.10460387469473709
375,2009-04-16,7.602499961853027,7.747499942779541,7.5,7.710000038146973,652828.0,-0.010574288481712157,1.7123298408799936,-0.5149698136739559,59.20915892480323,65.73265776358961,-0.17702403570005742,-0.5065125771459638,-0.4808801996273555,-0.548943414453178,12.691902831837293,0.24749994277954102,0.37171734661956,0.4238749980926517,-0.23047726279960568,1.0782272589849091,0.09669886764652347,0.75105112853878,-0.3269878517150877,73.25579246271974,9.77098387611538,0.32717613044612853,4,-0.14999985694885254,-0.5587499141693115,-0.6643749475479126,-0.5087499618530273,1.1649999618530273,3,0.1206840513665739,-1.6347283230656284,7.6837501525878915,1.720001220703125,7.5,1.3849041719808413,7.71875,0.1206840513665739
376,2009-04-17,7.572500228881836,7.647500038146973,7.4749999046325675,7.591249942779541,856344.0,-0.003946035267572645,1.6285753730231816,0.17441581944961942,66.94118275361899,64.73651773303966,-0.10342367892291904,-0.44228585066163184,-0.45405143829625594,-0.5096819897164426,13.882071898608523,0.17250013351440519,0.43293945483865315,0.35775024890899676,-0.29997840181192714,1.0154788996299207,0.028885923548534365,0.6866145742694592,-0.23704956051635673,48.73420854081776,-16.989222987431944,0.3288643253604622,4,-0.12000012397766113,-0.5287501811981201,-0.6350002288818359,-0.47875022888183594,0.9924993515014631,4,0.1422911003077698,1.7123298408799936,7.602499961853027,-1.6347283230656284,7.6837501525878915,1.720001220703125,7.5,0.1422911003077698
377,2009-04-20,7.324999809265138,7.551249980926514,7.324999809265138,7.550000190734862,536504.0,-0.03268410856862325,-1.011109227313194,12.000203453625195,60.08447519117796,63.54834821150058,0.12816027155888765,-0.16131396805957454,-0.2071828963391349,-0.25554242535572147,14.9126018295125,0.24750041961669833,0.43588785515654926,0.08374984264373886,-0.5448330586047074,0.7123327438921851,-0.2305416079804843,0.398041293267962,0.4500002861022949,0.0,-66.2462056004947,0.31429145062422315,4,0.1275002956390372,-0.2812497615814218,-0.3874998092651376,-0.2312498092651376,1.4825000762939444,0,0.18600685682086748,1.6285753730231816,7.572500228881836,1.7123298408799936,7.602499961853027,-1.6347283230656284,7.6837501525878915,0.18600685682086748
378,2009-04-21,7.326250076293945,7.375,7.207499980926514,7.375,428728.0,0.00017068492305294392,5.871806408701436,0.2166659602424465,62.20644444064801,63.25877614575743,0.12014456272854446,-0.12226681456196253,-0.21333505547132425,-0.2577830259667664,15.858987614327724,0.16750001907348633,0.41775588773406636,0.05543761253356916,-0.5268013514586016,0.63767657652574,-0.23568186946251668,0.346557094529655,0.4397500133514409,21.889417731309962,-47.71855400094688,0.2911194819960856,4,0.1262500286102295,-0.2825000286102295,-0.4075000286102295,-0.2325000762939453,1.6737499237060547,1,0.160211555909624,-1.011109227313194,7.324999809265138,1.6285753730231816,7.572500228881836,1.7123298408799936,7.602499961853027,0.160211555909624
379,2009-04-22,7.197500228881836,7.375,7.112500190734862,7.375,1046292.0,-0.017573771857544718,1.9577481436907076,3.6410266442349073,51.75971393479924,62.40211061405166,0.26018722178946785,0.028832378444655582,-0.08963355749786217,-0.12599210023228835,16.70846632289574,0.2624998092651376,0.35380701772344025,-0.08656225204467738,-0.6480768443041125,0.47495234021475774,-0.36731954817439494,0.19419504408504018,0.5461598564147954,13.385838005963969,-51.04224405361901,0.28075729612971734,4,0.24624991416931152,-0.06562519073486328,-0.2787501811981201,-0.10375022888183594,1.4762496948242188,2,0.1915595420031413,5.871806408701436,7.326250076293945,-1.011109227313194,7.324999809265138,1.6285753730231816,7.572500228881836,0.1915595420031413
380,2009-04-23,7.320000171661378,7.4000000953674325,7.0999999046325675,7.147500038146973,963788.0,0.01701979004988141,-1.242988721703989,-0.9718329912637997,52.28091827482304,61.12205102529111,0.17051131158552302,-0.06593856598613446,-0.2117521389227779,-0.24526660763938057,17.263753682520896,0.30000019073486506,0.312386927561354,0.01618769168853884,-0.519336265690419,0.5517116490674967,-0.2515742870009401,0.28394967037801777,0.3857903199615471,40.18268737518435,-19.433296776637853,0.26776197868947904,4,0.11749982833862216,-0.13125014305114835,-0.401250123977662,-0.22625017166137784,1.4037499427795401,3,0.16803278555037493,1.9577481436907076,7.197500228881836,5.871806408701436,7.326250076293945,-1.011109227313194,7.324999809265138,0.16803278555037493
381,2009-04-24,7.512499809265138,7.5974998474121085,7.364999771118164,7.386250019073486,1670612.0,0.026297764083258013,-1.7555517879596951,0.7318822752163747,50.0,58.80502736654259,0.0012682434437216727,-0.24314175295991003,-0.4133119268944876,-0.43422696026534435,17.91645168250784,0.27749967575073065,0.29904966486150997,0.19106233119964688,-0.3477255060346529,0.7298501684339467,-0.07833158741750257,0.46045624981679634,0.14482743539855836,82.9145632314902,26.303244456964443,0.26939391861714984,4,-0.08749985694885343,-0.30124974250793546,-0.6749998331069955,-0.4187498092651376,1.3074998855590811,4,0.16705492796061439,-1.242988721703989,7.320000171661378,1.9577481436907076,7.197500228881836,5.871806408701436,7.326250076293945,0.16705492796061439
382,2009-04-27,7.512499809265138,7.538750171661378,7.425000190734862,7.425000190734862,1674960.0,0.0,-1.600010899182549,0.6930674371612654,51.62337646252753,57.66070524951167,-0.03471580406423147,-0.20149157064095213,-0.4222365067188649,-0.42418505279853935,19.496338072528975,0.11374998092651545,0.30740401555993024,0.15806233882904142,-0.3390262405340696,0.6551509181921524,-0.09048195085251454,0.40660662851059737,0.10024124819606772,82.9145632314902,28.6868818022962,0.2485442896815556,4,-0.08749985694885343,-0.30124974250793546,-0.6693748235702524,-0.4187498092651376,1.4499998092651358,0,0.14009980670084232,-1.7555517879596951,7.512499809265138,-1.242988721703989,7.320000171661378,1.9577481436907076,7.197500228881836,0.14009980670084232
383,2009-04-28,7.4437499046325675,7.511250019073486,7.24875020980835,7.466249942779541,503932.0,-0.009151401847329321,3.6666553638791166,-0.25714441416894224,53.89829631784824,56.44484070002735,0.02817926960654571,-0.09041751246218421,-0.36774617866685855,-0.3449326289165935,20.874394802471407,0.263749599456788,0.2927207438784052,0.05949993133544851,-0.3774575555671147,0.4964574182380117,-0.15897881211583265,0.27797867478672966,0.15374994277954102,69.09548533402088,15.57319263717828,0.21847874345128154,4,-0.019999980926512784,-0.23249983787536532,-0.5315624475479117,-0.34999990463256747,1.8062500953674325,1,0.1832073885338079,-1.600010899182549,7.512499809265138,-1.7555517879596951,7.512499809265138,-1.242988721703989,7.320000171661378,0.1832073885338079
384,2009-04-29,7.5875000953674325,7.6500000953674325,7.40625,7.449999809265138,866672.0,0.019311528809612843,-1.1666684327309549,-6.111113465858276,59.47712727921885,56.47461496162909,-0.14601481138878558,-0.17875013062890677,-0.5271600883186407,-0.4784752283000939,22.387768093313582,0.24375009536743253,0.2275137299718457,0.16225011348724472,-0.17311653263880533,0.49761675961329477,-0.005433209575780751,0.3299334365502702,-0.48750019073486506,88.63636757716526,30.77502931742307,0.16768332306302514,4,-0.21250009536743253,-0.3762500286102304,-0.6753126382827768,-0.49375009536743253,1.5425000190734854,2,0.18616143484399728,3.6666553638791166,7.4437499046325675,-1.600010899182549,7.512499809265138,-1.7555517879596951,7.512499809265138,0.18616143484399728
385,2009-04-30,7.75,7.833749771118164,7.576250076293945,7.619999885559082,723704.0,0.021416791115664413,-1.3678161927520662,0.9454534105056545,59.94832417034047,55.69763067459814,-0.3189304610825312,-0.30780725756330085,-0.700816692275418,-0.6278827646313259,23.563926409809678,0.25749969482421875,0.20620393059696163,0.2935000181198122,-0.0405398510686803,0.6275398873083047,0.12648008352556595,0.46051995271405843,-0.6390000915527354,85.68378907316644,25.98928335932628,0.16701993459424636,4,-0.2831251621246338,-0.5093750953674316,-0.8650000095367432,-0.65625,1.2725000381469727,3,0.11919353854271675,-1.1666684327309549,7.5875000953674325,3.6666553638791166,7.4437499046325675,-1.600010899182549,7.512499809265138,0.11919353854271675
386,2009-05-04,8.012499809265138,8.222499847412111,7.6624999046325675,7.835000038146973,792568.0,0.0338709431309856,-1.1435402943339843,1.3653816527895086,57.96609652244441,55.46225526696109,-0.5726756330897338,-0.5357528917115264,-0.966656072584227,-0.8688847432341982,24.7391249800319,0.5599999427795437,0.1645351615967119,0.5166248321533224,0.11806077013434901,0.9151888941722959,0.31734280114383573,0.7159068631628092,-0.8725899063110383,78.43387765835288,21.79546189525056,0.19928203100948685,5,-0.35124993324279963,-0.5774998664855966,-1.1315623521804827,-0.9187498092651385,1.1249999999999982,0,0.08876759090257136,-1.3678161927520662,7.75,-1.1666684327309549,7.5875000953674325,3.6666553638791166,7.4437499046325675,0.08876759090257136
387,2009-05-05,7.90500020980835,8.222499847412111,7.664999961853027,8.222499847412111,775012.0,-0.013416486991049026,2.51181431113845,-1.7887326592235122,61.68832044565359,55.40468593418393,-0.4182324820200298,-0.4188132249763452,-0.8616379902659279,-0.7475592192693581,25.060208085282156,0.5574998855590838,0.1447103013329034,0.38950021266937274,-0.04914782332677703,0.8281482486655225,0.1701761946712974,0.6088242306674481,-0.7001349101867689,67.39412007535364,10.399426804603863,0.21932401799807494,5,-0.24375033378601074,-0.4700002670288077,-1.0343751907348633,-0.8112502098083496,0.997499942779541,1,0.11574945739793385,-1.1435402943339843,8.012499809265138,-1.3678161927520662,7.75,-1.1666684327309549,7.5875000953674325,0.11574945739793385
388,2009-05-06,8.292499542236326,8.600000381469728,8.0625,8.0625,1801320.0,0.049019522092760504,-3.6739256630123056,-0.724408833887757,65.71981338755171,56.95580809560087,-0.73114286371551,-0.7799466033869198,-1.2324586849637615,-1.1199167583247762,25.692825340149966,0.6950001716613787,0.11915467818217529,0.7348745584487899,0.17707716059244838,1.2926719563051314,0.4559758595206196,1.0137732573769602,-1.0265761697473135,74.24077562556994,20.03321893952932,0.2788986989281706,5,-0.4424993991851789,-0.6424994468688929,-1.4109370708465558,-1.1987495422363263,0.7225008010864276,2,0.08079591357001892,2.51181431113845,7.90500020980835,-1.1435402943339843,8.012499809265138,-1.3678161927520662,7.75,0.08079591357001892
389,2009-05-07,8.497500419616701,8.932499885559082,8.375,8.454999923706055,1526800.0,0.024721240723166726,-4.5061623739621455,0.18478513260246715,71.7233177134402,59.11607469989167,-0.8184106958781765,-0.9387648259442161,-1.4168056941519263,-1.306474074949648,26.57760630220996,0.6400003433227557,0.134449474700145,0.8800004243850728,0.19586437112886124,1.5641364776412843,0.5379323977569674,1.222068451013178,-1.1248508864092308,67.92630214797384,15.46197908292742,0.34206802662810565,5,-0.4068753719329852,-0.6812505722045916,-1.653750419616701,-1.403750419616701,0.4912500381469709,3,0.08855540373333004,-3.6739256630123056,8.292499542236326,2.51181431113845,7.90500020980835,-1.1435402943339843,8.012499809265138,0.08855540373333004
390,2009-05-08,8.550000190734862,8.867500305175781,8.393750190734862,8.574999809265138,778164.0,0.0061782604913984684,-1.8074112587384732,-0.5882194547291064,73.46939242803012,61.72378496967279,-0.7577746387462643,-0.9348389141611353,-1.448744029449708,-1.342352995293096,27.921106667998764,0.47375011444091975,0.15054289788655417,0.8662501811981187,0.09152861252859879,1.6409717498676386,0.47888939686335874,1.2536109655328787,-1.0213656222922305,69.8819133410402,16.24574417989721,0.3873607843347602,5,-0.4593751430511457,-0.6950001716613752,-1.7068752050399763,-1.4562501907348615,0.33374977111816584,4,0.06783624687337064,-4.5061623739621455,8.497500419616701,-3.6739256630123056,8.292499542236326,2.51181431113845,7.90500020980835,0.06783624687337064
391,2009-05-11,8.377499580383299,8.8125,8.25,8.545000076293945,1231400.0,-0.0201755095325602,-1.6627240572159911,6.700122072174293,76.21419504649833,64.45609814566956,-0.5025150765898401,-0.719483375962735,-1.2641936811317,-1.1546646451952727,28.932297193973433,0.5625,0.20841463802858495,0.643124580383299,-0.1750052673648721,1.46125442813147,0.23405965650921345,1.0521895042573846,-0.7084784802290232,56.212991038846575,-4.033973216492782,0.4090649238740856,5,-0.2868745326995832,-0.37374973297118963,-1.5343745946884138,-1.283749580383299,0.4175004959106463,0,0.07699200120212502,-1.8074112587384732,8.550000190734862,-4.5061623739621455,8.497500419616701,-3.6739256630123056,8.292499542236326,0.07699200120212502
392,2009-05-12,8.137499809265138,8.5,8.125,8.273750305175781,863372.0,-0.02864813884087114,-3.6511594897180673,0.8134333881812865,68.05787473098628,66.02938463601822,-0.183871747939242,-0.4706329935490263,-1.0166994209308715,-0.9021954969650041,28.903513123841147,0.375,0.2567519603236459,0.38218731880188184,-0.45545926262292724,1.219833900226691,-0.03663597191052226,0.8010106095142859,-0.3421308305703823,8.620668865598976,-54.14520810167805,0.41882329071240443,5,0.03187513351440252,-0.1212499141693133,-1.2718747854232806,-1.0437498092651385,0.5625,1,0.12288786770371729,-1.6627240572159911,8.377499580383299,-1.8074112587384732,8.550000190734862,-4.5061623739621455,8.497500419616701,0.12288786770371729
393,2009-05-13,8.125,8.350000381469728,8.071249961853027,8.212499618530272,727900.0,-0.0015360749072960145,-1.8589831370554586,0.6421966976740884,71.77230367509509,67.39551534667113,-0.07216281078756559,-0.43100691719692996,-0.995325739067427,-0.8800065700332507,28.792637399744592,0.278750419616701,0.30179088260821363,0.33843750953674334,-0.5057125351131013,1.1825875541865871,-0.08363751278817944,0.7605125318616652,-0.21591793061881148,6.240933864548891,-60.178172989839396,0.42207502232492206,5,0.12937498092651367,-0.1087501049041748,-1.0950000286102295,-1.03125,0.3762502670288086,2,0.0956923264723557,-3.6511594897180673,8.137499809265138,-1.6627240572159911,8.377499580383299,-1.8074112587384732,8.550000190734862,0.0956923264723557
394,2009-05-14,8.487500190734862,8.617500305175781,8.081250190734862,8.1875,938072.0,0.0446154080904444,-1.0926841522529906,-3.4285885558583598,74.6308082351608,69.0269024649845,-0.3280726550331945,-0.7696659361043583,-1.3329914633964854,-1.2336451155113224,28.562567134287388,0.5362501144409197,0.3574718840034663,0.6607501983642559,-0.23758062120497492,1.5590810179334866,0.21158478857964091,1.1099156081488708,-0.4760763397358829,52.27630133819739,-16.74021808431646,0.44916540978461517,5,-0.1900002956390363,-0.4712502956390363,-1.457500219345091,-1.3937501907348615,-0.1125001907348615,3,0.062150237494394744,-1.8589831370554586,8.125,-3.6511594897180673,8.137499809265138,-1.6627240572159911,8.377499580383299,0.062150237494394744
395,2009-05-15,8.520000457763674,8.675000190734862,8.454999923706055,8.602499961853027,642672.0,0.003829191905561302,-1.0705851729848188,-0.27499817212538474,72.79413192552018,70.67446195421513,-0.26805029018965243,-0.7693499892067539,-1.3342468201217486,-1.2587212543490427,28.356946260060013,0.22000026702880682,0.42130612962448843,0.6473754405975356,-0.2953484420870325,1.5900993232821037,0.17601349925525156,1.1187373819398196,-0.4487504959106463,60.53969279144502,-6.441270136373845,0.47136194134228393,5,-0.22125053405761896,-0.5037505626678485,-1.4900004863739031,-1.4262504577636737,-0.14500045776367365,4,0.05501760267780975,-1.0926841522529906,8.487500190734862,-1.8589831370554586,8.125,-3.6511594897180673,8.137499809265138,0.05501760267780975
396,2009-05-18,8.649999618530272,8.649999618530272,8.412500381469728,8.444999694824219,657196.0,0.015258116641078123,1.3170665897524223,-2.4848624966766013,74.30555980090202,72.07637743813163,-0.33314389116359777,-0.8585025205578507,-1.4451921470363125,-1.376752613634725,28.203209738129885,0.23749923706054332,0.4714894577192217,0.7234996318817117,-0.26885489419220043,1.715854157955623,0.22732236884475654,1.2196768949186678,-0.5687494277954102,95.85912004523928,29.617465565602288,0.4961772630369558,5,-0.15249967575073065,-0.6337497234344465,-1.6199996471405012,-1.5562496185302717,-0.4274997711181605,0,0.027023162269511403,-1.0705851729848188,8.520000457763674,-1.0926841522529906,8.487500190734862,-1.8589831370554586,8.125,0.027023162269511403
397,2009-05-19,8.6875,8.824999809265137,8.625,8.75,956192.0,0.004335304407342866,-1.133331298828125,-0.3048781622456506,76.93557704481331,73.32257340004958,-0.2771154512181777,-0.8313161054538902,-1.4408883073533287,-1.395758364165924,28.91332558497226,0.19999980926513672,0.5157245964685035,0.6928750038146969,-0.3125988430207638,1.6983488506501576,0.19013808039696656,1.1956119272324273,-0.5211248397827166,81.75789889215602,15.221362629637099,0.5027369234177305,5,-0.1856250762939453,-0.6712501049041748,-1.6443750858306885,-1.59375,-0.28750038146972834,1,0.012374109501461339,1.3170665897524223,8.649999618530272,-1.0705851729848188,8.520000457763674,-1.0926841522529906,8.487500190734862,0.012374109501461339
398,2009-05-20,8.5,8.774999618530272,8.484999656677246,8.720000267028809,775944.0,-0.021582733812949617,-1.3199908447614728,3.5200042724609375,69.39426364266372,73.06378961440775,-0.06379485028936571,-0.5811699179942327,-1.2171724548087868,-1.1972327671736505,29.993245400008046,0.28999996185302557,0.5464731351084753,0.44668750762939524,-0.5311660263341658,1.4245410415929554,-0.04223925935238526,0.9356142746111757,-0.25701236724853693,56.30252424097113,-7.131253906930773,0.48892676698178017,5,-0.030624866485595703,-0.4837501049041748,-1.359375,-1.40625,-0.05749988555908203,2,0.023529389325310346,-1.133331298828125,8.6875,1.3170665897524223,8.649999618530272,-1.0705851729848188,8.520000457763674,0.023529389325310346
399,2009-05-21,8.576250076293945,8.65625,8.305000305175781,8.432499885559082,631164.0,0.008970597211052311,1.312754901806879,-0.6534091647990568,68.22945838865311,72.48157472114366,-0.14270667800231074,-0.5784909162254177,-1.254768017853916,-1.2588481995926806,31.29400350905095,0.35124969482421875,0.5848090159647166,0.454000091552734,-0.46227840153003896,1.370278584635507,-0.00413915498865336,0.9121393380941205,0.3562498092651367,52.16346726968285,-8.106532350596716,0.45813924654138666,5,-0.12812519073486328,-0.5600001811981201,-1.4162499904632568,-1.4825000762939453,0.10750007629394354,3,-0.008745058574311848,-1.3199908447614728,8.5,-1.133331298828125,8.6875,1.3170665897524223,8.649999618530272,-0.008745058574311848
400,2009-05-22,8.550000190734862,8.689999580383299,8.420000076293945,8.532500267028809,639956.0,-0.0030607649410366866,-1.2267972313984437,0.12173843816548557,63.238927393429144,71.03987831524708,-0.13014268623981984,-0.47997641263035895,-1.1942879451970487,-1.2217599390346354,32.60735563828809,0.2699995040893537,0.5841635023624114,0.36625020503997696,-0.4861964642600771,1.2186968743400302,-0.05997312961005008,0.792473539690004,0.3699497032165553,47.11540754026951,-10.40849287144485,0.4262233346500266,5,-0.10187530517577947,-0.5337502956390363,-1.3156251907348615,-1.4562501907348615,0.17624950408935725,4,-0.02046785810888041,1.312754901806879,8.576250076293945,-1.3199908447614728,8.5,-1.133331298828125,8.6875,-0.02046785810888041
401,2009-05-25,8.767499923706055,8.817500114440918,8.555000305175781,8.590000152587889,264048.0,0.02543856469230077,-1.121215157096508,10.142888283379877,70.15186373151838,71.27254375975063,-0.3201726466854886,-0.6309848315821895,-1.3702140360796484,-1.4284835515542165,33.45672201950936,0.26749992370605646,0.5559673176255027,0.5209999322891239,-0.3078351684983147,1.3498350330765616,0.10658238189540548,0.9354174826828432,0.14015097846984936,88.94231915475032,31.317497754936007,0.4144175503937189,5,-0.31937503814697266,-0.7512500286102295,-1.5193748474121094,-1.6737499237060547,-0.01875019073486328,0,-0.04476759932951824,-1.2267972313984437,8.550000190734862,1.312754901806879,8.576250076293945,-1.3199908447614728,8.5,-0.04476759932951824
402,2009-05-26,8.564999580383299,8.738750457763674,8.423749923706055,8.725000381469728,735388.0,-0.023096703174781186,2.3599886068287375,-0.901414126218298,56.9693073108006,69.62776638594013,-0.05660711052339629,-0.364267089910177,-1.1231226592602201,-1.216953820219537,34.16023486504106,0.34375,0.5124399526943524,0.2658746004104593,-0.4978274836614496,1.0295766844823673,-0.11597644162549514,0.6477256424464137,0.3305983098526024,50.731584774699826,-4.593501126863011,0.3818510420359541,5,-0.111874580383299,-0.5487496852874738,-1.3168745040893537,-1.471249580383299,0.16000080108642933,1,-0.03998829535912951,-1.121215157096508,8.767499923706055,-1.2267972313984437,8.550000190734862,1.312754901806879,8.576250076293945,-0.03998829535912951
403,2009-05-27,8.807499885559082,8.912500381469727,8.558750152587889,8.625,663224.0,0.028312938360346207,-1.24603619123162,-1.1406185739063839,57.7791573014347,67.75536072663724,-0.2146906906508459,-0.5263462010254294,-1.3163275566671473,-1.447805246270728,35.86824420918731,0.3537502288818377,0.48207040727562234,0.4401874065399163,-0.2410161680045082,1.1213909810843408,0.09958561926770493,0.7807891938121276,-0.5024995803833008,82.71596992197925,27.787518743172598,0.340601787272212,5,-0.19874954223632812,-0.7912499904632568,-1.5593748092651367,-1.713749885559082,-0.22499942779540838,2,-0.04626741667030332,2.3599886068287375,8.564999580383299,-1.121215157096508,8.767499923706055,-1.2267972313984437,8.550000190734862,-0.04626741667030332
404,2009-05-28,9.0,9.123749732971193,8.747500419616701,8.753749847412111,1149968.0,0.0218563856874463,-1.908218400548474,1.3493167507119805,60.55098880232408,66.39501149072655,-0.3652583510765446,-0.6404350322812817,-1.463492253832821,-1.6280575264307258,37.365456438228264,0.3762493133544922,0.4914165727821178,0.5620625257492069,-0.0698285905952325,1.1939536420936463,0.2461169675769881,0.8780080839214257,-0.6828496932983406,82.41565991584604,28.16511646734166,0.31594555817221953,5,-0.28562498092651367,-0.8881251811981201,-1.7518749237060547,-1.90625,-0.39750003814697266,3,-0.06194443172878694,-1.24603619123162,8.807499885559082,2.3599886068287375,8.564999580383299,-1.121215157096508,8.767499923706055,-0.06194443172878694
405,2009-05-29,8.673749923706055,9.102499961853027,8.5,9.0649995803833,3594636.0,-0.03625000847710502,1.5844479125545359,-1.5888301085929506,56.47895743014978,64.4142778939763,-0.01665703297669907,-0.25447883306882346,-1.0966570793425854,-1.2966414783466824,38.04828918741986,0.6024999618530273,0.4904095139146598,0.1896249532699592,-0.360263871016798,0.7395137775567173,-0.08531945887341941,0.4645693654133378,-0.32433563995361325,35.71429544565885,-17.53255268698051,0.274944412143379,5,0.04062509536743164,-0.5618751049041748,-1.3859373331069946,-1.5799999237060547,-0.29500007629394354,4,0.0011529302746557946,-1.908218400548474,9.0,-1.24603619123162,8.807499885559082,2.3599886068287375,8.564999580383299,0.0011529302746557946
406,2009-06-01,8.723750114440918,8.772500038146973,8.515000343322754,8.699999809265138,517508.0,0.0057645414237974535,3.2474123014000313,-0.06070370866899401,63.983307234775005,62.975136803972056,-0.061570326500280714,-0.2618890288187501,-1.1098930475939683,-1.340793196786124,37.807335744139756,0.25749969482421875,0.4500901650169524,0.20406262874603343,-0.30810309952386916,0.716228357015936,-0.05202023538891787,0.4601454928809847,-0.3433624127197259,42.85718178263566,-15.37220602540551,0.2560828641349512,6,-0.00937509536743164,-0.5375001430511475,-1.4106251001358032,-1.630000114440918,-0.4512500762939453,0,0.00028652590348299256,1.5844479125545359,8.673749923706055,-1.908218400548474,9.0,-1.24603619123162,8.807499885559082,0.00028652590348299256
407,2009-06-02,8.819999694824219,8.925000190734863,8.702500343322754,8.770000457763674,549804.0,0.011033051052662834,-1.4054106997412183,2.105203983295939,65.9403577415595,62.59136948162714,-0.15315405713985442,-0.30153421368849465,-1.1657288982076768,-1.4288388181219567,37.67851033615999,0.22249984741210938,0.41941361295127777,0.2545622348785397,-0.18468976226012934,0.6938142320172087,0.03493623630920517,0.4741882334478742,-0.40987751185302734,51.3025782471954,-12.945204367381493,0.21962599856933446,6,-0.10562467575073242,-0.6337497234344482,-1.5018746852874756,-1.7262496948242188,-0.5900001525878924,1,-0.00807822724697349,3.2474123014000313,8.723750114440918,1.5844479125545359,8.673749923706055,-1.908218400548474,9.0,-0.00807822724697349
408,2009-06-03,8.962499618530273,9.0649995803833,8.789999961853027,8.923749923706055,679756.0,0.01615645449394698,1.256410657693963,0.7750057221332388,62.117332105883136,61.91224433909714,-0.24937338547080046,-0.41241026049884155,-1.2633917135985104,-1.5609055749982925,36.89868039335785,0.27499961853027344,0.37396799686541016,0.36356215476989817,-0.09000714045203928,0.8171314499918356,0.13677750715893033,0.590346802380866,-0.5238323335590813,74.14826717875856,8.039748552176775,0.2267846476109684,6,-0.19062471389770508,-0.7762496471405029,-1.6443746089935303,-1.8687496185302734,-0.7674999237060547,2,-0.026499218652071943,-1.4054106997412183,8.819999694824219,3.2474123014000313,8.723750114440918,1.5844479125545359,8.673749923706055,-0.026499218652071943
409,2009-06-04,9.25,9.359999656677246,8.942500114440918,8.942500114440918,1150776.0,0.03207814713601875,-1.7154451877421015,7.935543414057886,66.47854383629345,62.27220172163763,-0.4819320329499064,-0.6752659558178493,-1.508156744581,-1.8332411477752437,35.75128930214131,0.4174995422363281,0.3253084510410815,0.6134375572204593,0.07786616089001441,1.1490089535509043,0.34565185905523776,0.8812232553856809,-0.7839294171088085,87.20933714063929,19.553845274534325,0.26778569816522235,6,-0.3581252098083496,-0.866875171661377,-1.9325000047683716,-2.15625,-1.0862503051757812,3,-0.07216211267419748,1.256410657693963,8.962499618530273,-1.4054106997412183,8.819999694824219,3.2474123014000313,8.723750114440918,-0.07216211267419748
410,2009-06-05,9.130000114440918,9.342499732971193,9.0625,9.342499732971193,413840.0,-0.012972960600981853,1.6352963351912913,-0.6910559272043899,60.88436065569516,61.24247915765727,-0.3028555539508222,-0.5371246648219099,-1.3456930327684198,-1.6977421004320323,34.54189177061665,0.2799997329711932,0.3089850480331169,0.4644376754760735,-0.11260417094144515,1.0414795218935922,0.17591675226731418,0.7529585986848328,-0.6102937871225631,72.78109714394061,8.33406848786153,0.2885209232087589,6,-0.23812532424926758,-0.6618752479553223,-1.836875081062317,-2.036250114440918,-0.9975004196166992,4,-0.05777657677720549,-1.7154451877421015,9.25,1.256410657693963,8.962499618530273,-1.4054106997412183,8.819999694824219,-0.05777657677720549
411,2009-06-08,9.022500038146973,9.22249984741211,8.822500228881836,9.06999969482422,821624.0,-0.011774378416919418,1.269501627333797,0.22352819739523677,57.36263634919308,61.28618238414532,-0.1736398538168853,-0.3992973441841503,-1.2036786787807356,-1.5743923034342169,33.586944929662444,0.39999961853027344,0.2913134653816378,0.32468757629394496,-0.25664756558937896,0.9060227181772689,0.03402000535228211,0.6153551472356078,-0.45237611106708364,48.66920593294829,-13.026803085373587,0.2906675709416621,6,-0.09250020980834961,-0.5112502574920654,-1.6687501668930054,-1.9493751525878906,-0.7137498855590838,0,-0.07134942510535847,1.6352963351912913,9.130000114440918,-1.7154451877421015,9.25,1.256410657693963,8.962499618530273,-0.07134942510535847
412,2009-06-09,9.137499809265137,9.22249984741211,8.961250305175781,9.087499618530273,503880.0,0.0127458875735047,1.3749929558232583,-1.0526432027626245,64.47218410652741,62.02985202915561,-0.22226363838752405,-0.45907540465351104,-1.2722030981299186,-1.6779818841548098,33.12577859637401,0.2612495422363281,0.29837450142406396,0.3896873474121101,-0.15988469546251238,0.9392593902867326,0.11490132597479885,0.6644733688494213,-0.519983338409407,60.96491815127625,-1.3549471963492508,0.2747860214373109,6,-0.20749998092651367,-0.625,-1.5893748998641968,-1.8699998855590811,-0.8337497711181641,1,-0.0946648196086507,1.269501627333797,9.022500038146973,1.6352963351912913,9.130000114440918,-1.7154451877421015,9.25,-0.0946648196086507
413,2009-06-10,8.90250015258789,9.375,8.75,9.2475004196167,1423408.0,-0.025718157218341475,1.0833353201567206,-6.899979019245074,56.90841899069042,61.6251220500852,0.030875895067357106,-0.17164093123859203,-0.9923393918558574,-1.4341200363782693,32.59066765383384,0.625,0.2645617081453562,0.1158126831054691,-0.3522060723961946,0.5838314386071328,-0.11819669464536275,0.34982206085630096,-0.2404346905828696,24.4000244140625,-37.58505717588998,0.23400937775083167,6,0.034999847412109375,-0.18375015258789062,-1.3543752431869507,-1.635000228881835,-0.3725004196166992,2,-0.07554064575399899,1.3749929558232583,9.137499809265137,1.269501627333797,9.022500038146973,1.6352963351912913,9.130000114440918,-0.07554064575399899
414,2009-06-11,9.015000343322754,9.050000190734863,8.751250267028809,8.751250267028809,665088.0,0.012636920955531927,-1.2654016097656222,-0.7644923830505944,59.49949150362963,61.96073694713852,-0.08858878805186166,-0.25570605413861003,-1.0551642402051176,-1.5380517477591606,31.49859250691437,0.2987499237060547,0.2865799412083341,0.2019378662109368,-0.25439726195213375,0.6582729943740073,-0.02622969787059759,0.43010543029247117,-0.29590011827813534,42.400054931640625,-20.57920456487254,0.2281675640815349,6,-0.07000017166137695,-0.29187536239624023,-1.2650002241134635,-1.5587501525878897,-0.5725002288818359,3,-0.09095958039601126,1.0833353201567206,8.90250015258789,1.3749929558232583,9.137499809265137,1.269501627333797,9.022500038146973,-0.09095958039601126
415,2009-06-12,8.988750457763672,9.020000457763672,8.9399995803833,9.0,527512.0,-0.00291180083853515,2.121957573502047,-0.04265228050129808,54.90305809751251,60.95182037633158,-0.014479786370234393,-0.20294299982127129,-0.9900448995267421,-1.498389139350481,30.241824718776446,0.0800008773803711,0.2897826913404149,0.15225048065185476,-0.2885962882671915,0.593097249570901,-0.0681729038076675,0.372673865111377,-0.23875045776367188,38.2000732421875,-20.6070961450243,0.22042338445952298,6,0.04999971389770508,-0.2656254768371582,-1.0353130102157593,-1.3662505149841309,-0.6387500762939435,4,-0.09178147361148425,-1.2654016097656222,9.015000343322754,1.0833353201567206,8.90250015258789,1.3749929558232583,9.137499809265137,-0.09178147361148425
416,2009-06-15,8.883749961853027,8.987500190734863,8.796250343322754,8.987500190734863,474100.0,-0.011681322827240659,2.6867359132273188,9.222617836554765,57.38275165288785,60.00097525536807,0.1291890849065549,-0.08383066176289589,-0.8498174485057266,-1.3818873705615413,28.915458484609946,0.19250011444091797,0.2672139042731523,0.03556246757507253,-0.3967778262900463,0.4679027614401914,-0.180607679357486,0.25173261450763107,0.49125003814697266,21.399993896484375,-36.84123339312673,0.21617014693255907,6,0.17875003814697266,-0.16062498092651367,-0.9109374284744263,-1.2612500190734863,-0.4425001144409162,0,-0.08456454428081495,2.121957573502047,8.988750457763672,-1.2654016097656222,9.015000343322754,1.0833353201567206,8.90250015258789,-0.08456454428081495
417,2009-06-16,8.795000076293945,9.0,8.746250152587889,8.899999618530273,787036.0,-0.009990137716637149,-1.5061788862933954,1.0120415479363911,49.68828407601807,58.61996991871639,0.23917125767674108,0.014109179922028758,-0.735413984998722,-1.2842709238745584,27.11892625612148,0.25374984741211115,0.27670911890798067,-0.05856242179870641,-0.48512561101328977,0.36800076741587695,-0.2718440164059981,0.15471917280858527,0.56842493057251,7.75346887266973,-45.434158891873395,0.21328159460729168,6,0.265625,-0.07187509536743164,-0.7478126287460327,-1.1725001335144043,-0.31750011444091797,1,-0.05528708578601327,2.6867359132273188,8.883749961853027,2.121957573502047,8.988750457763672,-1.2654016097656222,9.015000343322754,-0.05528708578601327
418,2009-06-17,8.699999809265138,8.75,8.5,8.662500381469728,1077752.0,-0.010801622081263007,2.6363686805985167,-0.3571389645776567,42.136300164137,55.915276177365676,0.3274555575639244,0.1316088343729387,-0.6133202601515624,-1.1815451066815932,25.68795100755985,0.2950000762939453,0.26348830401912515,-0.16356267929077006,-0.5637907186366196,0.23666536005507943,-0.3636766989636957,0.03655134038215557,0.6387382034301741,36.36358907401756,-12.584630941674085,0.200114019672925,6,0.2375001907348615,0.023125171661375177,-0.6071873903274554,-1.0774998664855975,-0.1999998092651385,2,-0.04554595170176623,-1.5061788862933954,8.795000076293945,2.6867359132273188,8.883749961853027,2.121957573502047,8.988750457763672,-0.04554595170176623
419,2009-06-18,8.501250267028809,8.717499732971191,8.463749885559082,8.664999961853027,957108.0,-0.022844775470531653,-1.1256490964577308,-4.366725159583937,45.15450329901712,54.1675142488459,0.45687033398610666,0.3419852471791085,-0.3843924628667068,-0.9765065633176224,24.970950318863604,0.2537498474121094,0.2311972359447818,-0.3585622310638428,-0.7713339333737359,0.054209471246050356,-0.5649480822187893,-0.1521763799088962,0.7871634649047845,6.741634677534114,-42.0679259748744,0.20638585115494698,6,0.4181246757507324,0.22687482833862305,-0.36593782901763916,-0.8787503242492676,0.01749992370605291,3,0.003381792682175755,2.6363686805985167,8.699999809265138,-1.5061788862933954,8.795000076293945,2.6867359132273188,8.883749961853027,0.003381792682175755
420,2009-06-19,8.375,8.5,8.196249961853027,8.475000381469728,1088480.0,-0.01485078818564567,3.050010808336406,0.6106904906117613,40.60605655822308,52.30567204984923,0.5193794839529726,0.47901190836877916,-0.22639091637200615,-0.8441186505262035,24.421096509213296,0.30500030517578125,0.1968155128825515,-0.4760624885559075,-0.9225306192652525,-0.029594357846562502,-0.69929655391058,-0.252828423201235,0.8474406242236316,22.239506023424493,-26.194305969589703,0.22323406535467252,6,0.41062498092651367,0.41062498092651367,-0.2181251049041748,-0.752500057220459,0.06750011444091797,4,0.008059715157124447,-1.1256490964577308,8.501250267028809,2.6363686805985167,8.699999809265138,-1.5061788862933954,8.795000076293945,0.008059715157124447
421,2009-06-22,8.375,8.426250457763674,8.227499961853027,8.413749694824219,479448.0,0.0,5.2351902824314935,0.38749547006427054,37.35796485927346,49.292981022376566,0.4669805707623791,0.47231493936205027,-0.1984982989550126,-0.8395553263065327,23.54694482008786,0.1987504959106463,0.12047107073826702,-0.4564374923706058,-0.9503553402213161,0.03748035548010442,-0.703396416295961,-0.2094785684452507,0.7448215579865707,22.239506023424493,-24.764356755929587,0.24695892392535523,6,0.41062498092651367,0.41062498092651367,-0.21750009059906006,-0.752500057220459,0.0,0,-0.0029850290782413857,3.050010808336406,8.375,-1.1256490964577308,8.501250267028809,2.6363686805985167,8.699999809265138,-0.0029850290782413857
422,2009-06-23,8.222499847412111,8.362500190734862,8.102499961853027,8.295000076293945,720108.0,-0.018208973443330057,1.5060207739682214,1.8709883835400212,29.096057069580525,46.20271858669769,0.5319821481254134,0.6301482722826801,-0.03070668066627924,-0.6825339498100362,23.3007149041963,0.27250003814697266,0.05869115126457913,-0.5918126583099355,-1.1448399410042462,-0.03878537561562467,-0.8683262996570917,-0.3152990169627792,0.8049645509611043,18.532799766699885,-24.003206006557523,0.27651364134715567,6,0.35375022888183416,0.5162501335144025,0.034375071525571954,-0.5999999046325701,-0.17249965667724965,1,0.02660383144535383,5.2351902824314935,8.375,3.050010808336406,8.375,-1.1256490964577308,8.501250267028809,0.02660383144535383
423,2009-06-24,8.399999618530272,8.4375,8.164999961853027,8.227499961853027,799080.0,0.02158708110818952,1.2020167769330656,-2.379298097919057,24.397576518008222,42.30250581051754,0.308107456420073,0.44328156788527373,-0.1834851010974745,-0.8523986317758663,22.524708916448727,0.27250003814697266,0.013139171664811045,-0.3939378738403345,-0.9772211428377524,0.18934539515708337,-0.6855795083390426,-0.10229623934162646,0.5164690474605216,48.37394591811705,11.014224973983822,0.2916416344987087,6,0.16125059127807795,0.338750362396242,-0.14093720912933172,-0.7774996757507306,-0.2849998474121076,2,0.009226231766938486,1.5060207739682214,8.222499847412111,5.2351902824314935,8.375,3.050010808336406,8.375,0.009226231766938486
424,2009-06-25,8.442500114440918,8.5,8.293749809265138,8.397500038146973,771888.0,0.005059583076276741,1.5781298428819843,0.260870526705701,28.27804735767502,39.344171283868924,0.19652419668795673,0.37615894516644666,-0.2061844090684648,-0.8847638629727808,21.16600803969731,0.2062501907348615,-0.06413924227615553,-0.3235623836517334,-0.9185498994737333,0.27142513217026654,-0.6210561415627343,-0.026068625740732543,0.37629230705334393,85.53462137333887,50.480323298128596,0.29749375791100036,6,0.1087498664855957,0.2962498664855957,-0.19968760013580322,-0.820000171661377,-0.13000011444091797,3,0.006810765150091935,1.2020167769330656,8.399999618530272,1.5060207739682214,8.222499847412111,5.2351902824314935,8.375,0.006810765150091935
425,2009-06-26,8.683750152587889,8.75,8.466250419616701,8.466250419616701,847664.0,0.028575662999910767,-1.6091947471115953,4.8333192048488165,40.131105528447875,37.42732171448671,-0.10341516069972911,0.14302972065033792,-0.42180231791591716,-1.1145924335073456,20.390754733844325,0.30749988555908203,-0.10353624409252049,-0.08281235694885503,-0.6774899599234061,0.511865246025696,-0.3801511584361297,0.21452644453841963,-0.5812501907348615,89.76836393682599,54.10493644874905,0.29733880148727543,6,-0.13250017166137518,0.05499982833862482,-0.45156276226043524,-1.0612502098083478,-0.35375022888183416,4,-0.0190010029023987,1.5781298428819843,8.442500114440918,1.2020167769330656,8.399999618530272,1.5060207739682214,8.222499847412111,-0.0190010029023987
426,2009-06-29,8.726249694824219,8.75,8.574999809265138,8.622500419616701,1103000.0,0.004894146133818111,1.3140538597829485,0.47700874750619304,37.49049226704383,36.07201151348957,-0.19065502588579442,0.10617045675356351,-0.43668027445423263,-1.14738315353266,19.573605776019644,0.1750001907348615,-0.16279764733447344,-0.0404377937316891,-0.6350785617127048,0.5542029742493266,-0.33775817772219696,0.25688259025881877,-0.6107997322082515,96.33199941674903,61.230676160968315,0.297320383990508,6,-0.2999997138977051,0.012500286102294922,-0.49406230449676514,-1.1037497520446777,-0.4537496566772461,0,-0.03251678444997974,-1.6091947471115953,8.683750152587889,1.5781298428819843,8.442500114440918,1.2020167769330656,8.399999618530272,-0.03251678444997974
427,2009-06-30,8.748749732971191,8.75,8.65625,8.743746757507324,643252.0,0.0025784316211256986,23.988307066598882,0.04822178712921426,44.628808448968016,36.34895687847079,-0.24630747307280565,0.08227725884828274,-0.42274887823325713,-1.1572305504627902,18.353721202122845,0.09375,-0.20889594036721348,-0.01437525749206614,-0.6085247243992651,0.5797742094151328,-0.3114499909456665,0.2826994759615342,-0.6206087696075429,99.78627915431102,60.715162329781386,0.29707473345359986,6,-0.32249975204467773,-0.009999752044677734,-0.5165623426437378,-1.1262497901916504,-0.5862493515014631,1,-0.0427203594089165,1.3140538597829485,8.726249694824219,-1.6091947471115953,8.683750152587889,1.5781298428819843,8.442500114440918,-0.0427203594089165
428,2009-07-01,8.725000381469728,8.925000190734863,8.630000114440918,8.800000190734863,873480.0,-0.0027145994829363973,-1.226412785697063,-14.991040792984776,39.199254393473694,35.687262555632635,-0.2443330800440151,0.09204042907371957,-0.3621332306567364,-1.1229538492851932,16.96250659648434,0.2950000762939453,-0.2576874304664347,-0.026249647140501153,-0.6130693535128398,0.5605700592318374,-0.31965950032667045,0.26716020604566815,-0.584422237373353,68.31688104496978,28.441345427662753,0.2934098531861694,7,-0.21125030517578303,0.013749599456785333,-0.49031293392181574,-1.1025004386901873,-0.45625019073486683,2,-0.07736391532640396,23.988307066598882,8.748749732971191,1.3140538597829485,8.726249694824219,-1.6091947471115953,8.683750152587889,-0.07736391532640396
429,2009-07-02,8.582500457763674,8.725000381469728,8.521249771118164,8.725000381469728,465964.0,-0.016332368765129,1.859659220195177,1.900003814707012,36.075404841757056,35.18385680935863,-0.09956622609383636,0.19180275319755324,-0.17951214185408837,-0.9699298149775117,14.764804203698063,0.20375061035156428,-0.2860676566203679,-0.13537459373474015,-0.6769404712929639,0.4061912838234836,-0.406157532513852,0.13540834504437171,-0.4105454318017596,25.34062041352596,-14.137672767324233,0.27078293877911225,7,-0.06875038146972834,0.15624952316284002,-0.2700003385543841,-0.9600005149841326,-0.33250045776367365,3,-0.054471384993939775,-1.226412785697063,8.725000381469728,23.988307066598882,8.748749732971191,1.3140538597829485,8.726249694824219,-0.054471384993939775
430,2009-07-03,8.602499961853027,8.625,8.476249694824219,8.625,386400.0,0.0023302654264658607,12.222226931717035,0.15789508907657507,39.763412195934634,35.451128735654315,-0.09376113344939796,0.13729730303359666,-0.16228001684094195,-0.977146257099454,12.389034716265249,0.14875030517578125,-0.291133270579472,-0.08900008201599086,-0.5963556869861488,0.4183555229541671,-0.34267788450106984,0.16467772046908813,-0.4004231293001954,28.133733150001383,-13.068246575556515,0.2536778024850794,7,-0.08874988555908203,0.13625001907348633,-0.18937504291534424,-0.8843750953674308,-0.31999969482421875,4,-0.03371112620040739,1.859659220195177,8.582500457763674,-1.226412785697063,8.725000381469728,23.988307066598882,8.748749732971191,-0.03371112620040739
431,2009-07-06,8.378749847412111,8.587499618530272,8.261246681213379,8.586250305175781,342628.0,-0.02600989426714506,2.1071843778383643,9.222226931716955,36.20545144933305,36.24106144451571,0.14592210292295782,0.32711796846820285,0.09066357823347992,-0.7475724873649465,11.109454174063925,0.34125328063964844,-0.2954842385401495,-0.28056268692016495,-0.7811364831029088,0.22001110926257894,-0.530849585011536,-0.030275788828793893,-0.14775608053199818,17.70283162546938,-26.58465547258566,0.2502868980913717,7,0.16625022888183416,0.3600001335144025,0.034375071525571954,-0.5724999904632577,-0.1087493896484375,0,-0.005818281318079155,12.222226931717035,8.602499961853027,1.859659220195177,8.582500457763674,-1.226412785697063,8.725000381469728,-0.005818281318079155
432,2009-07-07,8.272500038146973,8.447500228881836,8.125,8.352499961853027,649400.0,-0.012680866620926157,1.3888865341414827,0.38554095045500836,35.93749411795696,37.52327451117668,0.29056648282720055,0.3849795845066506,0.22547414239520513,-0.6358980698369532,9.91240504349521,0.32250022888183594,-0.28184726167439145,-0.3435625076293949,-0.8190183449417816,0.13189332968299183,-0.5812904262855874,-0.10583458897320241,0.6525001525878906,18.43750037252894,-25.743065449985085,0.2377279186561933,7,0.252500057220459,0.466249942779541,0.17781245708465576,-0.4093751907348624,-0.022500038146972656,1,0.0,2.1071843778383643,8.378749847412111,12.222226931717035,8.602499961853027,1.859659220195177,8.582500457763674,0.0
433,2009-07-08,8.229999542236326,8.287500381469728,8.112500190734862,8.247500419616701,477384.0,-0.005137563700775338,2.5897180081574582,0.21876117588159794,40.054965227151044,38.831820941118465,0.34242628814255305,0.3947540199632744,0.2988467486234949,-0.5903205933977258,9.465996694792267,0.17500019073486683,-0.2623418854777011,-0.3524379730224627,-0.8376209530302372,0.13274500698531178,-0.59502946302635,-0.10984648301857547,0.679000644683839,19.183561618240674,-28.50454684609317,0.24259149000388683,7,0.28875064849853693,0.5087504386901873,0.22031295299530207,-0.34437465667724343,0.015000343322755683,2,-0.008201599577277285,1.3888865341414827,8.272500038146973,2.1071843778383643,8.378749847412111,12.222226931717035,8.602499961853027,-0.008201599577277285
434,2009-07-09,8.194999694824219,8.298749923706055,8.050000190734862,8.298749923706055,565920.0,-0.004252715596457679,3.7951649967828267,5.928287286795157,42.927291368135755,39.14250825663934,0.3784211617532591,0.38490597456857856,0.3603143137989502,-0.5537932211983447,9.065299168775402,0.24874973297119318,-0.21184038440838293,-0.3464377880096432,-0.8160489150918693,0.12317333907258288,-0.5812433515507553,-0.11163222446853105,0.6821404922485339,25.21731342392436,-24.628649980472836,0.2348055635411129,7,0.29250049591064453,0.5175004005432129,0.2840627431869507,-0.30937480926513583,0.0475006103515625,3,0.00899945072081243,2.5897180081574582,8.229999542236326,1.3888865341414827,8.272500038146973,2.1071843778383643,8.378749847412111,0.00899945072081243
435,2009-07-10,8.163749694824219,8.199999809265138,7.926249980926514,8.183750152587889,822032.0,-0.003813300935171071,9.428610354222796,0.19277507123814816,41.898352693331724,39.63227052622688,0.3667161539910708,0.3701581504084537,0.4129759517319176,-0.5197249044959591,8.776526569447885,0.2737498283386248,-0.16599938508950984,-0.3364377498626716,-0.7850771562215879,0.1122016564962447,-0.5607574530421306,-0.11211804668321257,0.6637620924682608,35.91680061381335,-16.701542431629925,0.2243197031794583,7,0.2618753910064697,0.4868752956390381,0.47375011444091797,-0.15999984741210938,0.039999961853027344,4,0.010565035480015306,3.7951649967828267,8.194999694824219,2.5897180081574582,8.229999542236326,1.3888865341414827,8.272500038146973,0.010565035480015306
436,2009-07-13,8.132499694824219,8.149999618530272,7.981249809265138,8.149999618530272,292516.0,-0.003827897861666707,18.285776566761104,0.874976158687763,46.1944932819329,39.80623550766743,0.34071535962502253,0.3607357304024994,0.457253475385782,-0.48333478150925835,9.026281466421352,0.18249988555908114,-0.1327181253000589,-0.3301252365112308,-0.7692445666769405,0.10899409365447887,-0.5496849015940857,-0.11056557142837597,0.622911147958984,39.56827161363447,-16.644471010800352,0.21955966508285504,7,0.2931253910064697,0.5181252956390381,0.5475001335144043,-0.12874984741210938,0.1262502670288086,0,0.018444583809828385,9.428610354222796,8.163749694824219,3.7951649967828267,8.194999694824219,2.5897180081574582,8.229999542236326,0.018444583809828385
437,2009-07-14,8.308750152587889,8.402500152587889,8.146249771118164,8.175000190734862,346412.0,0.021672359591460078,-1.6797313267611425,-7.642888283379523,46.13758749586235,40.577161407932834,0.10670888280129809,0.154089065215139,0.29981274991611784,-0.652290260562733,9.083362990793239,0.2700004577636701,-0.13525211547090166,-0.129562282562258,-0.5443684504166839,0.28524388529216793,-0.33696536648947095,0.07784080136495497,0.38032782124677844,80.31496772526974,22.15599209647148,0.20740308392721257,7,0.01687502861023127,0.341874837875368,0.4118746519088763,-0.3050003051757795,-0.13749980926513494,1,-0.004663721271260801,18.285776566761104,8.132499694824219,9.428610354222796,8.163749694824219,3.7951649967828267,8.194999694824219,-0.004663721271260801
438,2009-07-15,8.303750038146973,8.40625,8.1875,8.40625,752368.0,-0.0006017889994391901,3.2682942714390717,-0.7663550735488103,43.93441884820242,41.45038518642676,0.05103784309373438,0.13479189540158032,0.3114601379125759,-0.6326651757321402,9.607799032275484,0.21875,-0.13867041072377972,-0.11474990844726562,-0.5145079426546282,0.28500812576009693,-0.3146289255509469,0.08512910865641565,0.3243016962550431,78.6458421291573,22.960364107446786,0.19987901710368133,7,-0.02812504768371582,0.3468749523162842,0.4174997806549072,-0.3000001907348633,-0.16874980926513672,2,-0.006472983639927543,-1.6797313267611425,8.308750152587889,18.285776566761104,8.132499694824219,9.428610354222796,8.163749694824219,-0.006472983639927543
439,2009-07-16,8.529999732971191,8.622500419616701,8.300000190734862,8.329999923706055,722280.0,0.027246689000131274,-1.4807779069724725,-1.9512183775435201,43.18934350812244,41.8310442211143,-0.20500021774320665,-0.09401365661556937,0.08801500813569874,-0.8422070638868178,9.883147769149222,0.3225002288818395,-0.15678001112397055,0.11006231307983327,-0.29115270168061436,0.5112773278402809,-0.09054519430038965,0.3106698204600562,-0.6037497520446777,86.71445194066585,33.88036132873874,0.20060750738022373,7,-0.25562453269958496,-0.04187464714050293,0.2981252670288086,-0.5187497138977051,-0.2637500762939453,3,-0.033411472020390964,3.2682942714390717,8.303750038146973,-1.6797313267611425,8.308750152587889,18.285776566761104,8.132499694824219,-0.033411472020390964
440,2009-07-17,8.442500114440918,8.571249961853027,8.387499809265138,8.550000190734862,334524.0,-0.010257868847528662,1.4500082651984048,-0.5375008940705154,37.91268032483855,42.020736318392686,-0.15933962608814767,-0.0012625451044812053,0.175667779078033,-0.7388976715158417,9.35732974371602,0.18375015258788885,-0.16952722999019265,0.01918768882751465,-0.3815710543309283,0.4199464319859576,-0.18119168275170594,0.21956706040673524,-0.5023251247406009,71.92980368828054,23.581791875760956,0.20037937157922137,7,-0.16812491416931152,0.030625104904174805,0.39156246185302734,-0.4050002098083496,0.1449995040893537,4,-0.023689642470129946,-1.4807779069724725,8.529999732971191,3.2682942714390717,8.303750038146973,-1.6797313267611425,8.308750152587889,-0.023689642470129946
441,2009-07-20,8.350000381469728,8.574999809265138,8.225000381469728,8.451250076293945,532600.0,-0.010956438462223828,1.0071700073832823,0.9418569578254458,33.969858108444825,41.802110095113555,-0.07973149069005636,0.09409241639177601,0.2728100282195509,-0.6343984816038031,8.881659524445693,0.34999942779541016,-0.16881044125593014,-0.07206206321716202,-0.4736104544378765,0.3294863280035525,-0.2728362588275193,0.12871213239319523,-0.39617888317108374,42.78222213322408,0.9019415043089509,0.20077419561035684,7,-0.0756251811981219,0.1131246089935285,0.530937194824217,-0.31250047683716,0.2512493133544904,0,-0.017515056061199852,1.4500082651984048,8.442500114440918,-1.4807779069724725,8.529999732971191,3.2682942714390717,8.303750038146973,-0.017515056061199852
442,2009-07-21,8.441249847412111,8.523750305175781,8.246250152587889,8.362500190734862,361772.0,0.010928079254329592,1.2769189838452986,-0.777776731218495,39.1801411548397,41.70490742041229,-0.1615111026676992,0.02115611079767632,0.1950962175257196,-0.713994005350723,8.019983912224172,0.2775001525878924,-0.17695212135558513,0.008249902725221858,-0.382173786942138,0.3986735923925817,-0.18696194210845896,0.20346174755890267,-0.474054770687105,58.333241985307026,18.97921930515954,0.19521184483368037,7,-0.1668746471405047,0.021875143051145685,0.4515626430511457,-0.36499977111816584,0.1912498474121076,1,-0.02162000756499749,1.0071700073832823,8.350000381469728,1.4500082651984048,8.442500114440918,-1.4807779069724725,8.529999732971191,-0.02162000756499749
443,2009-07-22,8.477499961853027,8.511246681213379,8.425000190734862,8.442500114440918,309604.0,0.004294401314519858,-1.4641961852860292,0.4444444444444244,45.64312922575023,42.006667182369455,-0.17764218940584975,-0.00947601400374154,0.1734850315844838,-0.7375824677009835,7.4128934081303095,0.0862464904785174,-0.15986086874095307,0.040625000000000355,-0.3499579752790165,0.4312079752790172,-0.15466648763950808,0.2359164876395088,-0.497198778270187,63.52190091864575,21.470151301816713,0.19529148763950838,7,-0.2031247615814209,-0.05187487602233887,0.41437506675720215,-0.252500057220459,0.14750003814697266,2,-0.03612499202693398,1.2769189838452986,8.441249847412111,1.0071700073832823,8.350000381469728,1.4500082651984048,8.442500114440918,-0.03612499202693398
444,2009-07-23,8.5,8.5,8.423749923706055,8.449999809265138,286720.0,0.0026540888526356277,2.049991416963894,1.4285831062669792,45.755693418262354,42.43526059625064,-0.1702295757469976,-0.028930726707715237,0.1545009447927601,-0.741433261068023,7.024130767323166,0.07625007629394531,-0.13243203380378255,0.060250043869018555,-0.33135242749624005,0.45185251523427716,-0.13555119181360986,0.25605127955164697,-0.506854831696482,78.57144803420103,33.32329777237642,0.19580123568262917,7,-0.19812488555908025,-0.07437491416931152,0.33031249046325684,-0.2625000476837158,0.25,3,-0.042941149543313406,-1.4641961852860292,8.477499961853027,1.2769189838452986,8.441249847412111,1.0071700073832823,8.350000381469728,-0.042941149543313406
445,2009-07-24,8.518750190734862,8.579999923706055,8.307499885559082,8.438750267028809,529184.0,0.0022059047923366215,1.6913665134503806,1.5999923706345938,56.982563686920585,43.633935085693714,-0.1489957502901973,-0.06395511966280587,0.13850933452394543,-0.7385014650615878,7.701759908457332,0.27250003814697266,-0.10915488073538171,0.08725023269653143,-0.2893741217799519,0.4638745871730148,-0.10106194454171025,0.2755624099347731,-0.5130179174050795,82.74653184470341,32.608997303698715,0.18831217723824195,7,-0.13437509536742986,-0.09312510490417303,0.3049998283386248,-0.2812502384185773,0.2787494659423846,4,-0.029640560927850612,2.049991416963894,8.5,-1.4641961852860292,8.477499961853027,1.2769189838452986,8.441249847412111,-0.029640560927850612
446,2009-07-27,8.442500114440918,8.606249809265138,8.375,8.513750076293945,508932.0,-0.00895085248266514,-1.2424203191396073,-0.8906253725294049,58.740365191127246,45.034243718500925,-0.02698552491246886,-0.010596070352178799,0.21249793200114198,-0.6478980566108827,8.37020612764042,0.2312498092651385,-0.08870449840603811,0.025187635421753285,-0.3251463257653846,0.3755215966088912,-0.14997934517181655,0.20035461601532312,-0.4244324781853983,54.51393028104275,0.35141262017690167,0.17516698059356914,7,-0.03749990463256836,-0.016875028610229492,0.3431248664855957,-0.2050001621246338,0.18499946594238104,0,0.017174948430422,1.6913665134503806,8.518750190734862,2.049991416963894,8.5,-1.4641961852860292,8.477499961853027,0.017174948430422
447,2009-07-28,8.375,8.529999732971191,8.34375,8.5,431972.0,-0.007995275513879907,1.0135164393306733,1.7543869042042002,57.26819726297733,46.515774653475916,0.05688217547509744,0.02895238803153788,0.27569664926484627,-0.5554337436325216,9.1208296370053,0.1862497329711914,-0.06335637166279717,-0.023624992370605113,-0.3374942913986807,0.2902443066574705,-0.1805596418846438,0.13330965714343357,-0.3448437080772564,22.59418633603807,-34.50610303999836,0.15693464951403813,7,0.04875040054321467,0.05062508583068848,0.41062498092651367,-0.13750004768371582,0.19250011444091797,1,0.027014888934234982,-1.2424203191396073,8.442500114440918,1.6913665134503806,8.518750190734862,2.049991416963894,8.5,0.027014888934234982
448,2009-07-29,8.050000190734862,8.212499618530272,7.869999885559082,8.212499618530272,2644828.0,-0.03880594737494192,3.2153961723779516,1.2999954223632812,44.36894879488834,46.64684190756101,0.38230581731281,0.31704509609358134,0.5985744598884235,-0.2092217947247672,9.889479717822638,0.505000114440918,-0.048994196690014036,-0.31487479209900116,-0.6261297375173864,-0.003619846680615879,-0.4705022648081947,-0.15924731938980763,0.5725002288818395,24.448261300960564,-35.16959018109378,0.15562747270919267,7,0.18812465667724787,0.34749984741211115,0.607499837875368,0.18749976158142267,0.5262498855590838,2,0.07236018512891262,1.0135164393306733,8.375,-1.2424203191396073,8.442500114440918,1.6913665134503806,8.518750190734862,0.07236018512891262
449,2009-07-30,8.114999771118164,8.199999809265138,8.002499580383299,8.056246757507324,693104.0,0.008074481843878045,-1.3759802206249239,-0.3615582799762901,48.15515760449823,47.78489493863432,0.2818916868725001,0.2268568150457284,0.5297062867080449,-0.2520167436182099,11.117292231374055,0.1975002288818395,-0.045362023460088,-0.2265001773834232,-0.5391550988025209,0.08615474403567447,-0.38282763809297116,-0.07017271667387526,0.4924506378173845,33.27672814223568,-28.12717698213021,0.15632746070954873,7,0.12312507629394531,0.2825002670288086,0.5350003242492676,0.12250018119812012,0.5900001525878906,3,0.06284661038401529,3.2153961723779516,8.050000190734862,1.0135164393306733,8.375,-1.2424203191396073,8.442500114440918,0.06284661038401529
450,2009-07-31,8.3125,8.3125,8.112500190734862,8.137499809265138,1219908.0,0.02433767522517405,1.2857096146615208,2.978573863359653,56.050433529346925,50.23829220762344,0.07153426824803688,0.006868715637089906,0.3313989146806158,-0.4283734460125004,12.375725728345172,0.1999998092651385,-0.03312421973143742,-0.014499950408936257,-0.30208232876372243,0.2730824279458499,-0.15829113958633023,0.12929123876845772,0.2802013984680194,60.10188934397548,-3.896193755362951,0.14379118917739328,7,-0.07437515258789062,0.08500003814697266,0.33249998092651367,-0.07500004768371582,0.47624969482421875,4,0.05263157894736836,-1.3759802206249239,8.114999771118164,3.2153961723779516,8.050000190734862,1.0135164393306733,8.375,0.05263157894736836
451,2009-08-03,8.329999923706055,8.449999809265138,8.263750076293945,8.324999809265138,573224.0,0.0021052539796757586,-1.9215740539893915,0.028572051378456743,50.7996158743238,51.52934495423278,0.056880518620365805,-0.015252705013505619,0.306266817697626,-0.4223776163957389,12.744858430333835,0.18624973297119318,-0.036621689488057996,0.00543746948242152,-0.2811226503648925,0.2919975893297355,-0.1378425904412346,0.14871752940607763,0.24824744450378589,69.69699159032454,7.442207900925517,0.14328005992365694,8,-0.09187507629394531,0.06750011444091797,0.315000057220459,-0.09249997138977051,0.5287504196166992,0,0.05612241743733404,1.2857096146615208,8.3125,-1.3759802206249239,8.114999771118164,3.2153961723779516,8.050000190734862,0.05612241743733404
452,2009-08-04,8.272500038146973,8.332500457763674,8.092499732971191,8.288749694824219,557216.0,-0.006902747429258116,3.626467262916845,-3.2498569521277996,48.868777030871115,51.88775026591287,0.09825890600015796,0.04453027067826021,0.36183720749681036,-0.3392424043256943,12.89326645433944,0.24000072479248225,-0.027684525753947753,-0.05206241607666051,-0.3386225359239745,0.2344977037706535,-0.19534247600031662,0.0912176438469956,0.29158238040985296,69.39658716091097,8.834493285857583,0.14328005992365694,8,-0.03437519073486328,0.125,0.309999942779541,-0.03500008583068848,0.6024999618530273,1,0.04291321131451409,-1.9215740539893915,8.329999923706055,1.2857096146615208,8.3125,-1.3759802206249239,8.114999771118164,0.04291321131451409
453,2009-08-05,8.162500381469728,8.284999847412111,8.130000114440918,8.226249694824219,870944.0,-0.013297027037776132,-1.4077656958312623,3.9231175538469474,35.47431597342374,50.74537499426414,0.17754795620563613,0.1572774761234239,0.46077167506547845,-0.20350779867895952,13.010355980658995,0.15499973297119318,-0.007286269596290751,-0.1586871147155744,-0.4514591654845077,0.13408493605335892,-0.30507314010004194,-0.012301089331106851,0.38770038642714155,35.754350670662305,-20.61151760374922,0.1463860253844667,8,0.07562446594238104,0.23499965667724432,0.41999959945678533,0.07499957084655584,0.8162498474121076,2,0.049617116575039644,3.626467262916845,8.272500038146973,-1.9215740539893915,8.329999923706055,1.2857096146615208,8.3125,0.049617116575039644
454,2009-08-06,8.268750190734862,8.329999923706055,8.162500381469728,8.225000381469728,405252.0,0.013016821353704078,1.0150408719345836,-0.6862789097327822,43.2327123826616,49.21761373823536,0.039164250834998526,0.05990766027918504,0.3382573650282499,-0.286716198972476,12.854231411026479,0.16749954223632635,0.0017365014866062012,-0.05612483024597381,-0.34402205355119797,0.23177239305925035,-0.20007344189858678,0.08782378140663916,0.2678465595152524,49.30081682521147,-4.885794641313453,0.14394861165261208,8,-0.03062534332275213,0.028749942779542792,0.357499837875368,-0.031250238418577325,0.7237501144409197,3,0.03718819391879058,-1.4077656958312623,8.162500381469728,3.626467262916845,8.272500038146973,-1.9215740539893915,8.329999923706055,0.03718819391879058
455,2009-08-07,8.25,8.287500381469728,7.9375,8.25,954756.0,-0.002267596710790798,8.333248563144918,0.0,45.86774970522762,47.78732312869096,0.017637991337263514,0.09006868515867694,0.35070746158199206,-0.24573778219953368,12.554582422137386,0.35000038146972834,-0.0043914413121299845,-0.07918753623962438,-0.35940391707423736,0.2010288445949886,-0.21929572665693087,0.06092065417768211,0.27326481295629357,60.97563244912939,5.125586409166651,0.14010819041730643,8,-0.05000019073486328,-0.0025000572204589844,0.3762500286102295,-0.01250004768371582,0.7749996185302734,4,0.055151505903764164,1.0150408719345836,8.268750190734862,-1.4077656958312623,8.162500381469728,3.626467262916845,8.272500038146973,0.055151505903764164
456,2009-08-10,8.282500267028809,8.317500114440918,8.25,8.298749923706055,409456.0,0.00393942630652222,1.5116303827114494,-100.0,43.10533784304308,46.2136720820316,-0.044639342369301005,0.07313177935436244,0.31054295981630275,-0.25818983052666944,12.184567810010781,0.06750011444091797,-0.013148891973772336,-0.05418729782104492,-0.31989167687528663,0.2115170812331968,-0.18703948734816578,0.07866489170607593,0.22769924737954028,87.34173853419182,30.491935287854062,0.1328521895271213,8,-0.12250041961669922,-0.03625011444091797,0.3437497615814209,-0.045000314712524414,0.7299995422363281,0,0.06112277832464441,8.333248563144918,8.25,1.0150408719345836,8.268750190734862,-1.4077656958312623,8.162500381469728,0.06112277832464441
457,2009-08-11,8.270000457763674,8.311249732971191,8.233750343322754,8.274999618530272,568184.0,-0.0015091830802462791,1.0,0.3076471623919405,40.798244731106045,45.816927186055786,-0.05431147168448902,0.08704242148219343,0.3119723791731115,-0.2246327644262447,12.939946505604116,0.0774993896484375,-0.04086368442803234,-0.06474962234496928,-0.3318730810030974,0.20237383631315886,-0.19831135167403424,0.06881210698409568,0.2273950640676894,84.71350889043357,27.521796432343685,0.1335617293290643,8,-0.07625055313110529,-0.023750305175783026,0.37187457084655584,-0.03250050544738947,0.8549995422363263,1,0.07119103421649475,1.5116303827114494,8.282500267028809,8.333248563144918,8.25,1.0150408719345836,8.268750190734862,0.07119103421649475
458,2009-08-12,8.25,8.350000381469728,8.175000190734862,8.25,425724.0,-0.002418434904063127,-1.3333418104599186,-0.0,38.888888888888815,44.7873417732103,-0.003305129975505139,0.10836555187126251,0.31584789120631385,-0.1825195460734399,13.816780330982953,0.17500019073486683,-0.0677904713433719,-0.08206257820129359,-0.3515701585781503,0.18744500217556315,-0.21681636838972196,0.05269121198713478,0.23484760910591795,75.75750569892092,20.391536560764713,0.1347537901884283,8,-0.05625009536743164,-0.003749847412109375,0.38187503814697266,0.061875104904174805,0.9137496948242205,2,0.07575757575757569,1.0,8.270000457763674,1.5116303827114494,8.282500267028809,8.333248563144918,8.25,0.07575757575757569
459,2009-08-13,8.244999885559082,8.324999809265138,8.212499618530272,8.25,551580.0,-0.0006060744776870131,-2.2142613860845968,-100.0,37.68277507444884,42.74649083377719,0.024668972756778373,0.09583283519499908,0.29506408208635904,-0.1583647612655561,15.195638815777018,0.11250019073486683,-0.0903678849649836,-0.0728127002716068,-0.32801237235243264,0.18238697180921903,-0.20041253631201883,0.05478713576880523,0.22755076907589888,74.545357864511,21.707493161586157,0.1275998360404129,8,-0.05124998092651367,0.0012502670288085938,0.38375020027160645,0.06687521934509277,0.8137502670288086,3,0.08899337216582626,-1.3333418104599186,8.25,1.0,8.270000457763674,1.5116303827114494,8.282500267028809,0.08899337216582626
460,2009-08-14,8.242500305175781,8.375,8.199999809265138,8.25,580512.0,-0.00030316317986600616,-2.7837598201951703,1.4999046347510967,40.36144965929676,41.58669458766307,0.0180980891507474,0.08704344417282783,0.2750876317600124,-0.13641083471390658,16.54461793015415,0.1750001907348615,-0.07060030655894423,-0.06531229019165075,-0.31556589151574954,0.18494131113244805,-0.19043909085369926,0.059814510470397764,0.2179993340776818,33.75008940705302,-18.09602592111161,0.1251268006620492,8,-0.08625030517578125,0.003749847412109375,0.3574998378753662,0.06937479972839355,0.8337497711181623,4,0.09099180736809265,-2.2142613860845968,8.244999885559082,-1.3333418104599186,8.25,1.0,8.270000457763674,0.09099180736809265
461,2009-08-17,8.203749656677246,8.295000076293945,8.050000190734862,8.225000381469728,779156.0,-0.0047013220580898185,2.038756113861262,2.8335452695831465,41.511754656814276,40.769247657212304,0.04141169100013009,0.12045116283007218,0.2939141355413639,-0.08198594328084496,17.91747085106978,0.2449998855590838,-0.06092262006530014,-0.09675040245056188,-0.3503383113529246,0.15683750645180083,-0.22354435690174412,0.030043552000620366,0.24493998750232926,47.30755574596478,-7.898398353708828,0.12679395445118138,8,-0.047499656677246094,0.04250049591064453,0.33437538146972656,0.1868753433227539,0.8462505340576172,0,0.10010665807977093,-2.7837598201951703,8.242500305175781,-2.2142613860845968,8.244999885559082,-1.3333418104599186,8.25,0.10010665807977093
462,2009-08-18,8.258749961853027,8.287500381469728,8.090000152587889,8.199999809265138,347144.0,0.006704288584795437,2.3978244105727313,-2.7646187676701066,64.12857135480428,43.95305381069903,-0.01759441928380845,0.05383768156858082,0.21551064774916462,-0.11592315701576439,19.364514449727476,0.1975002288818395,-0.07878890891616663,-0.03262510299682653,-0.2778853034417832,0.21263509744813014,-0.15525520321930486,0.0900049972256518,0.17836588715413804,64.23073650109912,4.9220550464784765,0.1226301002224784,8,-0.10249996185302734,-0.012499809265136719,0.2793750762939453,0.2168750762939453,0.8199996948242188,1,0.09126682014756016,2.038756113861262,8.203749656677246,-2.7837598201951703,8.242500305175781,-2.2142613860845968,8.244999885559082,0.09126682014756016
463,2009-08-19,8.171250343322754,8.25,8.151249885559082,8.25,664848.0,-0.01059477753103466,1.5079503481683318,-1.3404162067398626,53.69461645718212,45.11548759675687,0.07965330404379856,0.1235520418057483,0.28568370791325925,-0.007575578822475393,20.88975808254115,0.10750007629394531,-0.09141796273764058,-0.10481224060058558,-0.3391411673707463,0.12951668616957512,-0.22197670398566594,0.01235222278449477,0.25452318641544913,37.30776115286122,-24.248927057351054,0.11716446338508006,8,-0.015000343322753906,0.07499980926513672,0.31687474250793457,0.3474996089935303,1.2199993133544922,2,0.11672016112645656,2.3978244105727313,8.258749961853027,2.038756113861262,8.203749656677246,-2.7837598201951703,8.242500305175781,0.11672016112645656
464,2009-08-20,8.135000228881836,8.248749732971191,8.114999771118164,8.248749732971191,810964.0,-0.004436299576911162,1.3516579333473067,1.4444444444444444,35.20836181108977,43.931111164074885,0.10609254705497229,0.1381376198149944,0.3002020261190115,0.050800725918115575,22.536798008102718,0.13374996185302734,-0.09836753196502634,-0.12281236648559535,-0.33992843933285144,0.09430370636166074,-0.23137040290922428,-0.014254330061966414,0.27965782797278393,26.153873240470254,-34.11678170432554,0.10855803642362809,8,0.0774998664855957,0.11124992370605469,0.3281247615814209,0.38499975204467773,0.9937496185302734,3,0.1264596726488092,1.5079503481683318,8.171250343322754,2.3978244105727313,8.258749961853027,2.038756113861262,8.203749656677246,0.1264596726488092
465,2009-08-21,8.266249656677246,8.337499618530272,8.137499809265138,8.149999618530272,671584.0,0.016133918144148662,-1.8318625895443492,-1.021982812827515,45.53413119086713,44.200977091610895,-0.025266507178605124,-0.013700884729074048,0.14914411108464876,-0.06304292999034544,23.584581664565675,0.20249938964843572,-0.07268160827053727,0.021062088012694602,-0.1582389100256627,0.2003630860510519,-0.06858841100648405,0.11071258703187326,0.13751523675146338,75.21735524853693,15.47238022184348,0.0896504990191791,8,-0.05374956130981445,-0.02812480926513672,0.11500048637390137,0.38437533378601074,1.171250343322754,4,0.09587183170429459,1.3516579333473067,8.135000228881836,1.5079503481683318,8.171250343322754,2.3978244105727313,8.258749961853027,0.09587183170429459
466,2009-08-24,8.587499618530272,8.677499771118164,8.364999771118164,8.364999771118164,963028.0,0.038862842908879314,-1.8089906904178168,1.913976553975853,66.11251113433107,47.0136733586359,-0.333805748846947,-0.3410148776625146,-0.1852047957770644,-0.36643907361569283,24.164724900163183,0.41125011444091797,-0.0577642603937516,0.3350620746612538,0.11506155625680314,0.5550625930657045,0.22506181545902848,0.44506233386347915,-0.7174997329711896,84.68081514452005,25.076197674953235,0.1100002592022252,8,-0.223749637603758,-0.3137497901916486,-0.21374940872192205,0.06312537193298517,0.9287500381469744,0,0.05691417519356112,-1.8318625895443492,8.266249656677246,1.3516579333473067,8.135000228881836,1.5079503481683318,8.171250343322754,0.05691417519356112
467,2009-08-25,8.601249694824219,8.642499923706055,8.520000457763674,8.550000190734862,570216.0,0.001601173438689596,-1.2022579787918397,0.23033500780085678,74.89356728690196,51.014193180637356,-0.3303685164732304,-0.3551547822134218,-0.2093030000538576,-0.3666646739051487,24.644267816015798,0.12249946594238104,-0.04432583070676088,0.33749966621398997,0.07233239100541944,0.6026669414225596,0.2049160286097056,0.47008330381827435,-0.7150998115539551,86.44443088107639,22.838815016585173,0.13258363760428493,8,-0.23749971389770508,-0.3274998664855957,-0.2324995994567871,0.049375295639038086,1.0387506484985352,1,0.052172708830982906,-1.8089906904178168,8.587499618530272,-1.8318625895443492,8.266249656677246,1.3516579333473067,8.135000228881836,0.052172708830982906
468,2009-08-26,8.632499694824219,8.797499656677246,8.587499618530272,8.587499618530272,509028.0,0.003633192978783617,-8.333319204848237,0.8780587655148072,72.55809277100612,54.88922848025483,-0.33710524483458215,-0.358930400364855,-0.24768874517572037,-0.3830732307284421,23.61368414706922,0.21000003814697443,-0.027471307720743354,0.3396246910095222,0.04679384787730356,0.6324555341417408,0.19320926944341288,0.4860401125756315,-0.7305228137969975,75.82417735969807,9.979111412739655,0.14641542156610968,8,-0.20874977111816406,-0.2987499237060547,-0.2637495994567871,0.018125295639038086,0.7562503814697248,2,0.051694176383300094,-1.2022579787918397,8.601249694824219,-1.8089906904178168,8.587499618530272,-1.8318625895443492,8.266249656677246,0.051694176383300094
469,2009-08-27,8.625,8.957500457763672,8.550000190734862,8.875,697356.0,-0.0008687744094234562,-1.0375032782585798,-5.555546136565711,73.5849033969996,58.580723339999594,-0.30176804729949325,-0.3280848059835755,-0.2411517941278376,-0.3582299636072648,22.754585088863752,0.40750026702881037,-0.005165068319307409,0.3066249847412106,-0.00892781033651957,0.6221777798189407,0.14884858720234462,0.46440138228007655,-0.6872022079467781,59.451195755454755,-6.720252314445567,0.15777639753886546,8,-0.12124967575073242,-0.21124982833862305,-0.27499985694885254,0.025624990463256836,0.723750114440918,3,0.08884053990460816,-8.333319204848237,8.632499694824219,-1.2022579787918397,8.601249694824219,-1.8089906904178168,8.587499618530272,0.08884053990460816
470,2009-08-28,8.75,8.787500381469728,8.663749694824219,8.698746681213379,881788.0,0.01449275362318847,-1.0412940371410662,-0.20501327514648438,76.33801878550759,62.450308243187735,-0.3880122655001266,-0.4412510243516543,-0.3616118305269307,-0.4637859063144809,22.43825017931044,0.16250038146972834,0.0266059176736011,0.40974998474121094,0.03992221830333165,0.7795777511790911,0.2248361015222713,0.5946638679601506,-0.7510200480041513,64.97886627972483,1.4239606380036136,0.18491388321893992,8,-0.22624969482421875,-0.33624982833862305,-0.3862498998641968,-0.09937500953674316,0.46000003814697266,4,0.043285696847098265,-1.0375032782585798,8.625,-8.333319204848237,8.632499694824219,-1.2022579787918397,8.601249694824219,0.043285696847098265
471,2009-08-31,8.797499656677246,8.850000381469727,8.712499618530272,8.787500381469728,392936.0,0.005428532191685376,1.3913025450504923,0.1950951751855709,78.59075312903488,64.05721732921334,-0.38267347152377873,-0.4763539007953064,-0.40392596922801083,-0.4936032962919157,22.86172557998108,0.1375007629394549,0.06442166331085097,0.43387465476989817,0.011422138567041884,0.8563271709727553,0.22264839666847003,0.6451009128713263,-0.7410084743353273,63.428388323102524,2.444569801024983,0.2112262581014286,8,-0.2612495422363281,-0.38374948501586914,-0.39249956607818604,-0.14687466621398926,0.5475006103515607,0,0.07274798161964102,-1.0412940371410662,8.75,-1.0375032782585798,8.625,-8.333319204848237,8.632499694824219,0.07274798161964102
472,2009-09-01,8.627499580383299,8.837499618530273,8.625,8.837499618530273,287064.0,-0.019323680923922337,1.0238055231356806,-21.001525989512732,67.59905992991256,65.60215549285007,-0.1730651154737597,-0.29343929098490307,-0.22569258866303699,-0.31237836409974307,22.588082344587434,0.21249961853027344,0.09687386272105947,0.2461246013641336,-0.18982298373133588,0.6820721864596031,0.028150808816398865,0.46409839391186836,-0.5169478415160746,19.018242666073707,-38.44044618335667,0.21797379254773488,9,-0.09124946594238104,-0.21374940872192205,-0.21218693256377996,0.02312541007995783,0.810000419616701,1,0.10301363309419731,1.3913025450504923,8.797499656677246,-1.0412940371410662,8.75,-1.0375032782585798,8.625,0.10301363309419731
473,2009-09-02,8.567500114440918,8.649999618530272,8.449999809265138,8.625,708700.0,-0.006954444376769842,2.7209570532554395,0.273808929114761,64.30157967567422,68.83473525558168,-0.05693379261186138,-0.2124341642680676,-0.16370948820388165,-0.23789616548948267,22.001040829062983,0.19999980926513317,0.13209127444696556,0.16587514877319265,-0.2648584110531509,0.5966087085995371,-0.04949163113997912,0.3812419286863644,-0.4061314524399062,23.152739907507534,-30.816739948698835,0.2153667799131722,9,-0.019999980926513672,-0.15374994277954102,-0.14281237125396729,0.08312487602233887,1.0124998092651385,2,0.12518240029831884,1.0238055231356806,8.627499580383299,1.3913025450504923,8.797499656677246,-1.0412940371410662,8.75,0.12518240029831884
474,2009-09-03,8.576250076293945,8.617500305175781,8.465000152587889,8.561249732971191,426884.0,0.0010212969636591573,2.128182556217453,-0.2608760552634634,64.7188561449906,70.9663713615954,0.003899968050907532,-0.2076100986485745,-0.17170336960611365,-0.2348994485249687,21.609916420514747,0.1525001525878924,0.14257988490813034,0.15925011634826625,-0.2734609364778642,0.5919611691743967,-0.057105410064799855,0.37560564276133235,-0.3671135065471738,31.562521606652517,-23.933314309604484,0.21635552641306532,9,0.08500003814697266,-0.12874984741210938,-0.2584376335144043,0.0462498664855957,0.9837503433227539,3,0.09473837548719244,2.7209570532554395,8.567500114440918,1.0238055231356806,8.627499580383299,1.3913025450504923,8.797499656677246,0.09473837548719244
475,2009-09-04,8.704999923706055,8.711250305175781,8.546250343322754,8.576250076293945,346444.0,0.015012370939134989,1.3362725505023225,8.583126708627375,70.48012263159166,71.4516615279577,-0.06265720767843952,-0.31676545238884657,-0.30596286304563947,-0.3497373545551987,20.638834319090037,0.16499996185302734,0.1752537611776539,0.26524996757507324,-0.1782025892786514,0.708702524428797,0.04352368914821092,0.48697624600193556,-0.4509615206782698,63.74993741521236,6.920156983413392,0.22172627842686193,9,-0.0012497901916503906,-0.25749969482421875,-0.38718748092651367,-0.08249998092651367,0.8737497329711914,4,0.07395177442583978,2.128182556217453,8.576250076293945,2.7209570532554395,8.567500114440918,1.0238055231356806,8.627499580383299,0.07395177442583978
476,2009-09-07,8.788749694824219,8.867500305175781,8.738750457763674,8.75,287636.0,0.00962088131558625,-3.204160438465557,0.30096886018192054,71.1577132789021,71.03656663817992,-0.12835547324876018,-0.38013328491686416,-0.39573279438874565,-0.4184679364835002,20.000010493390025,0.16250038146972656,0.232064004663318,0.3236872673034661,-0.13933421385868172,0.7867087484656139,0.09217652672239218,0.55519800788454,-0.49250356851228005,81.13760076385216,24.20118825126471,0.23151074058107354,9,-0.08499956130981445,-0.3412494659423828,-0.47093725204467773,-0.16624975204467773,0.8162498474121094,0,0.04793063381596041,1.3362725505023225,8.704999923706055,2.128182556217453,8.576250076293945,2.7209570532554395,8.567500114440918,0.04793063381596041
477,2009-09-08,8.858750343322754,8.867500305175781,8.767499923706055,8.828749656677246,297784.0,0.007964801698671531,3.2104882749759076,0.7742173656231541,77.83403732847358,71.62278270012075,-0.1765550607975257,-0.42558467888302864,-0.47178966657782695,-0.46893799165215455,19.27576521956463,0.10000038146972656,0.2790595994716476,0.36425042152404785,-0.12088806520433515,0.8493889082524309,0.12168117815985724,0.6068196648882385,-0.5228289571237106,97.9042032431741,36.89512689151539,0.2425692433641915,9,-0.1550002098083496,-0.41125011444091797,-0.5409379005432129,-0.2362504005432129,1.005000114440918,1,0.05488922306886801,-3.204160438465557,8.788749694824219,1.3362725505023225,8.704999923706055,2.128182556217453,8.576250076293945,0.05488922306886801
478,2009-09-09,8.875,8.875,8.727499961853027,8.824999809265137,807968.0,0.0018343057482699265,4.899979019245074,1.6666348782503655,80.452709459364,72.38587226260567,-0.17297917949388442,-0.4138272584354752,-0.49326596100853237,-0.4653842487973545,18.249454110769456,0.14750003814697266,0.2820078712198484,0.34925007820129395,-0.14989145144859606,0.848391607851184,0.09967931337634894,0.598820843026239,-0.5017838695070793,100.0,33.15342916012983,0.24957076482494503,9,-0.21250009536743164,-0.42749977111816406,-0.557187557220459,-0.252500057220459,1.0024995803833008,2,0.06338028169014076,3.2104882749759076,8.858750343322754,-3.204160438465557,8.788749694824219,1.3362725505023225,8.704999923706055,0.06338028169014076
479,2009-09-10,8.978750228881836,8.987500190734863,8.827500343322754,8.875,801160.0,0.011690166634573007,1.6391694195375177,2.0749966621526252,80.00004818568837,72.79276441818132,-0.24727668338631403,-0.4846357581973102,-0.5965511015707676,-0.5464709596425976,17.333941980314734,0.15999984741210938,0.2799769683405078,0.41631278991699183,-0.10338246157349928,0.936008041407483,0.15646516417174716,0.6761604156622365,-0.5704770387526708,98.01700512660909,30.897923814349028,0.2598476257452453,9,-0.26000022888183594,-0.5162501335144043,-0.6609377861022949,-0.3562502861022949,0.8937501907348633,3,0.06696362851148119,4.899979019245074,8.875,3.2104882749759076,8.858750343322754,-3.204160438465557,8.788749694824219,0.06696362851148119
480,2009-09-11,8.992500305175781,9.172499656677246,8.9399995803833,8.9399995803833,833716.0,0.0015314020262771066,-7.857023487311765,0.5060299659895211,73.01142459571761,72.17283902559052,-0.24921861256703082,-0.4630579999114772,-0.6103114657784516,-0.5392034521706304,16.91026356670132,0.2325000762939453,0.2818535554875563,0.3925628662109375,-0.138050340683197,0.923176073105072,0.12725626276387025,0.6578694696580047,-0.5378889549981594,59.55067978809127,-5.126082889415983,0.26530660344706714,9,-0.18125057220458984,-0.4375004768371582,-0.7246878147125244,-0.37000036239624023,0.8937463760375994,4,0.06310815626153321,1.6391694195375177,8.978750228881836,4.899979019245074,8.875,3.2104882749759076,8.858750343322754,0.06310815626153321
481,2009-09-14,9.024999618530273,9.067500114440918,8.897500038146973,8.987500190734863,329900.0,0.003614046399952553,1.7755019423749134,0.7142649543150896,73.57444668221552,72.83677088695751,-0.2749693042253458,-0.4541618087364938,-0.635230395765312,-0.5533564955186296,15.873263952285853,0.1700000762939453,0.2858707955241009,0.38399968147277797,-0.14462411381586726,0.9126234767614232,0.11968778382845535,0.6483115791171006,-0.4985994377026888,66.85390128071049,4.7269241423855775,0.26431189764432267,9,-0.21374988555908203,-0.41374969482421875,-0.8012497425079346,-0.4024996757507324,0.7650003433227539,0,0.06135734754049227,-7.857023487311765,8.992500305175781,1.6391694195375177,8.978750228881836,4.899979019245074,8.875,0.06135734754049227
482,2009-09-15,9.012499809265137,9.083749771118164,8.958749771118164,9.067500114440918,543424.0,-0.0013850204757318574,1.8571553133514986,-1.46669718471046,71.59095958254989,73.64670198772149,-0.22586625263777194,-0.4029574449077771,-0.6117138879565438,-0.522396847071473,14.801542543547184,0.125,0.2754708619491044,0.3338123798370365,-0.18749063849365655,0.8551153981677295,0.07316087067168908,0.5944638890023839,-0.4214896808525861,64.04495345208908,3.4997783275342513,0.26065150916534685,9,-0.19374990463256836,-0.40124988555908203,-0.8093748092651367,-0.3899998664855957,0.7300004959106428,1,0.06574199672793135,1.7755019423749134,9.024999618530273,-7.857023487311765,8.992500305175781,1.6391694195375177,8.978750228881836,0.06574199672793135
483,2009-09-16,9.125,9.186249732971193,9.020000457763672,9.024999618530273,484532.0,0.012482684395644483,-2.0227497355690356,-1.8181786655569427,75.38074407994996,74.83135620271698,-0.2804622250485913,-0.46413811162523544,-0.7102928500097274,-0.6144978676181818,13.80383991683402,0.17374992370605646,0.26070606098346616,0.3986250877380364,-0.101283444798419,0.8985336202744918,0.1486708214698087,0.6485793540062641,-0.47584091876098,82.92687465441666,21.32446995446304,0.24995426626822803,9,-0.25874996185302734,-0.5068750381469727,-0.9049999713897705,-0.502500057220459,0.39999961853027344,2,0.08095895427547095,1.8571553133514986,9.012499809265137,1.7755019423749134,9.024999618530273,-7.857023487311765,8.992500305175781,0.08095895427547095
484,2009-09-17,9.16374969482422,9.202500343322754,9.074999809265137,9.125,428884.0,0.004246541898544676,1.1935388603586605,0.3874954700642952,73.01810472344197,75.11335421292256,-0.25380100920123105,-0.4446628866405522,-0.7332556934152574,-0.6347112489388334,12.645007389548137,0.1275005340576172,0.27018520194417306,0.38593730926513814,-0.06729017640267543,0.8391647949329517,0.15932356643123136,0.6125510520990449,-0.45013973537733953,87.29488205718347,25.04060425443754,0.22661374283390703,9,-0.1987495422363299,-0.5374994277954119,-0.943749666213991,-0.5412497520446795,0.4875001907348615,3,0.07788840914786377,-2.0227497355690356,9.125,1.8571553133514986,9.012499809265137,1.7755019423749134,9.024999618530273,0.07788840914786377
485,2009-09-18,9.05875015258789,9.225000381469727,9.020000457763672,9.199999809265137,623772.0,-0.01145814167050363,1.1437810721996997,-3.645181138019128,63.66018117101936,74.28029508982448,-0.10431476943483275,-0.29222977201746936,-0.6123564779027291,-0.5141924362436399,11.899678747133924,0.2049999237060547,0.2878644209339054,0.24131274223327637,-0.159094611383356,0.6417200958499087,0.04110906542496018,0.44151641904159256,-0.2766955393983874,49.236624549735154,-12.337525428215478,0.20020367680831602,9,-0.08249998092651367,-0.4212498664855957,-0.8387501239776611,-0.4362502098083496,0.3549995422363299,4,0.08983030256070568,1.1935388603586605,9.16374969482422,-2.0227497355690356,9.125,1.8571553133514986,9.012499809265137,0.08983030256070568
486,2009-09-21,9.076250076293944,9.114999771118164,9.001250267028809,9.024999618530273,243296.0,0.001931825407620158,-1.3038070036505514,-0.36283598112225385,77.91611443406491,74.28941476822351,-0.08576288419747691,-0.2858942708016965,-0.6124181258358519,-0.5201051470834788,12.949442369699582,0.11374950408935547,0.30795384492097533,0.23437514305114604,-0.16660195024055824,0.6353522363428503,0.0338865964052939,0.4348636896969982,-0.22332414017960467,44.13146885208255,-21.882810363197706,0.20048854664585178,9,-0.09999990463256658,-0.4387497901916486,-0.8749999999999982,-0.4537501335144025,0.07250022888183594,0,0.08924353098589144,1.1437810721996997,9.05875015258789,1.1935388603586605,9.16374969482422,-2.0227497355690356,9.125,0.08924353098589144
487,2009-09-22,9.050000190734863,9.199999809265137,8.956250190734863,9.100000381469727,420080.0,-0.0028921509806832946,-1.0526267181181912,-0.975604763676997,81.33123276880661,74.38702846927268,-0.033001739349218795,-0.2364228833728781,-0.5743573993481021,-0.48058659269643655,14.176929249463921,0.24374961853027344,0.3101663442300122,0.1856877326965325,-0.2087643873917795,0.5801398527848445,-0.011538327347624389,0.3829137927406894,-0.13754234336366267,34.8836961728855,-35.04234254198625,0.1972260600441562,9,-0.023749828338623047,-0.3924999237060547,-0.848750114440918,-0.42750024795532227,0.2349996566772461,1,0.08176792878698014,-1.3038070036505514,9.076250076293944,1.1437810721996997,9.05875015258789,1.1935388603586605,9.16374969482422,0.08176792878698014
488,2009-09-23,9.078749656677246,9.1225004196167,8.981249809265137,9.074999809265137,263400.0,0.0031767365012671522,2.0958571966054933,-0.07499666215262546,81.80384923216957,74.5874508077706,-0.03331312914367146,-0.24245716724234256,-0.590557245806437,-0.5019527663930425,15.240721834610572,0.1412506103515625,0.3067617021673268,0.1921247005462643,-0.19757247203203576,0.5818218731245643,-0.002723885742884846,0.38697328683541343,-0.12249946594238281,45.58116428026472,-27.99147854544308,0.1948485862891498,9,-0.017499446868896484,-0.4087495803833008,-0.8774995803833008,-0.4562497138977051,0.19375038146972656,2,0.07311035920132003,-1.0526267181181912,9.050000190734863,-1.3038070036505514,9.076250076293944,1.1437810721996997,9.05875015258789,0.07311035920132003
489,2009-09-24,9.391249656677246,9.548749923706056,9.282500267028807,9.287500381469727,878612.0,0.03442103944017916,-3.68133305386703,27.6675991861648,85.23753512319193,75.94590753304551,-0.3141867525213087,-0.5213375530858375,-0.8939114228620646,-0.8084506247485308,16.200841212962654,0.47000026702881037,0.2974358597056561,0.46631221771240305,0.036331801044099166,0.8962926343807069,0.2513220093782511,0.681302426046555,-0.4349994659423828,73.41766447066604,-1.3397558835360712,0.2149902083341522,9,-0.16812467575073242,-0.5593748092651367,-1.1899995803833008,-0.7687497138977051,-0.016249656677246094,3,0.014241977025701846,2.0958571966054933,9.078749656677246,-1.0526267181181912,9.050000190734863,-1.3038070036505514,9.076250076293944,0.014241977025701846
490,2009-09-25,9.12874984741211,9.426250457763672,9.087499618530273,9.38624668121338,780324.0,-0.027951531357543802,1.0073862881782656,-2.4819145318001072,64.75057137797667,74.96547694368564,-0.033891508525528025,-0.2413837514887618,-0.6223066885154331,-0.5422524341498338,16.798232479797004,0.33875083923339844,0.27846812348327177,0.1848749160766605,-0.246025932660503,0.615775764813824,-0.03057550829192124,0.40032534044524226,-0.14750003814697266,29.113879226951966,-42.984342012416974,0.21545042436858153,9,0.12375020980834961,-0.2856249809265119,-0.8993747234344482,-0.5062499046325684,0.12125015258789062,4,0.05723675715520837,-3.68133305386703,9.391249656677246,2.0958571966054933,9.078749656677246,-1.0526267181181912,9.050000190734863,0.05723675715520837
491,2009-09-28,9.4375,9.4375,9.1274995803833,9.14875030517578,461476.0,0.03382173438298541,1.1471913229582265,-1.1213718264476575,70.79966192062264,74.87755498124929,-0.31064240944683874,-0.5267342172183902,-0.9151944893488597,-0.8427169487310344,17.19093341652679,0.3100004196166992,0.2616423977312685,0.4616250514984124,-0.016026833909796423,0.9392769369066212,0.22279910879430886,0.7004509942025159,-0.35410017013549755,81.2236331064363,11.87788951333664,0.23882594270410437,9,-0.18499994277954102,-0.4806251525878906,-1.2121875286102295,-0.9774999618530273,-0.33874988555908203,0,-0.002516588627897165,1.0073862881782656,9.12874984741211,-3.68133305386703,9.391249656677246,2.0958571966054933,9.078749656677246,-0.002516588627897165
492,2009-09-29,9.516249656677246,9.5649995803833,9.363750457763672,9.425000190734863,494300.0,0.008344334482357274,1.132448791923928,0.31601580045974387,72.05505243166826,74.50803368699576,-0.3469008317622819,-0.5644254176031964,-0.9797813621331066,-0.9088068125174491,18.212620390986928,0.2012491226196289,0.2661412836402146,0.49593720436096156,-0.00979090659035009,1.0016653153122732,0.24307314888530662,0.7488012598366165,-0.42875003814697266,91.6488320650345,25.099150275430503,0.2528640554756557,9,-0.25562477111816406,-0.5087499618530273,-1.1974997520446777,-1.0712494850158691,-0.47624969482421875,1,-0.03861808640587783,1.1471913229582265,9.4375,1.0073862881782656,9.12874984741211,-3.68133305386703,9.391249656677246,-0.03861808640587783
493,2009-09-30,9.640000343322754,9.672499656677246,9.425000190734863,9.5,591572.0,0.01300414460634447,1.4146410677484333,1.5342593173219623,72.43429750274535,74.44316621802948,-0.4357388383142524,-0.6363324262005214,-1.0888078935005208,-1.018849991034994,20.251992246263278,0.2474994659423828,0.272158543414605,0.5660628795623772,0.035655764352380714,1.0964699947723737,0.30085932195737897,0.8312664371673755,-0.5125007629394531,94.44456218200669,30.558550014102956,0.26520355760499853,9,-0.3256254196166992,-0.5787506103515625,-1.3212504386901855,-1.205000400543213,-1.4900007247924822,2,-0.036825776272564115,1.132448791923928,9.516249656677246,1.1471913229582265,9.4375,1.0073862881782656,9.12874984741211,-0.036825776272564115
494,2009-10-01,9.388750076293944,9.649999618530273,9.376250267028807,9.625,714188.0,-0.026063304780154062,-1.0956924874059863,-1.6874953167894078,61.57779816247888,74.21179032819164,-0.16675154931222025,-0.3384428178236263,-0.826174795517181,-0.7610021570514913,22.297231797453364,0.2737493515014666,0.27787801022957304,0.27418761253356827,-0.21886561299671747,0.767240838063854,0.0276609997684254,0.5207142252987111,-0.15225048065185298,51.49580138796254,-12.4041209012899,0.24652661276514318,10,-0.07437515258788885,-0.32750034332275213,-1.0100002288818342,-0.9537501335144025,-1.1437501907348615,3,-0.012381843930481806,1.4146410677484333,9.640000343322754,1.132448791923928,9.516249656677246,1.1471913229582265,9.4375,-0.012381843930481806
495,2009-10-02,9.348750114440918,9.399999618530273,9.262499809265137,9.399999618530273,588956.0,-0.004260413955849529,4.365898137293214,0.21692918789307378,59.41820147050419,72.15646666557379,-0.090842054804396,-0.26113017866870436,-0.7756265836146277,-0.715089182864963,23.78661540333857,0.13749980926513672,0.26803188971791947,0.20200014114379883,-0.2616498428424414,0.6656501251300391,-0.029824850849321294,0.43382513313691895,0.3237495422363281,40.59642258440454,-21.98263314056635,0.2318249919931202,10,-0.03437519073486328,-0.28750038146972656,-0.8899998664855957,-0.934999942779541,-0.973750114440918,4,0.0028078497379595557,-1.0956924874059863,9.388750076293944,1.4146410677484333,9.640000343322754,1.132448791923928,9.516249656677246,0.0028078497379595557
496,2009-10-05,9.210000038146973,9.40999984741211,9.085000038146973,9.408746719360352,381060.0,-0.014841564336993018,2.2297646295058975,3.8780215485959917,55.35231171774124,69.26991988212208,0.07696986079433366,-0.09402359232253055,-0.6252649192711424,-0.5732486050270413,24.369403408219718,0.3249998092651367,0.257560078929437,0.042187547683715465,-0.3902054241830548,0.47458051955048575,-0.17400893824967056,0.2583840336171015,0.45429962158203097,21.276609559799883,-39.41851827991894,0.21619648593338528,10,0.11687469482421875,-0.14875030517578125,-0.7412497997283936,-0.7962498664855957,-0.6724996566772443,0,0.00434310116040737,4.365898137293214,9.348750114440918,-1.0956924874059863,9.388750076293944,1.4146410677484333,9.640000343322754,0.00434310116040737
497,2009-10-06,9.345000267028807,9.375,9.1537504196167,9.223750114440918,471908.0,0.014658005246761752,1.4413798183674114,-0.6100738480141561,55.89023677175383,66.39062960874256,-0.013168808786264918,-0.20103453228839108,-0.7446693764937073,-0.7049407114058273,24.98368600105224,0.22124958038330078,0.26864848164631994,0.1528752803802469,-0.26061605168008306,0.5663666124405768,-0.053870385649917196,0.359620946410411,0.2961274078369147,44.255386843019124,-13.064633494834865,0.20674566603016487,10,0.03374958038330256,-0.2837505340576154,-0.8700001239776594,-0.9312500953674299,-0.9250001907348615,1,-0.02635100540946078,2.2297646295058975,9.210000038146973,4.365898137293214,9.348750114440918,-1.0956924874059863,9.388750076293944,-0.02635100540946078
498,2009-10-07,9.4375,9.477499961853027,9.25749969482422,9.331250190734863,415932.0,0.009898312501664952,1.3624223618386164,0.8762859839547085,57.12427826004078,63.26693440172576,-0.055236930081832725,-0.26270130342310516,-0.8096996135916292,-0.7905670153407858,25.985199249208318,0.22000026702880682,0.2710097592752625,0.21725001335144078,-0.18168329212658918,0.6161833188294707,0.017783360612424914,0.41671666609045666,0.1813825693969715,62.38942011494738,8.49497867048553,0.19946665273901518,10,-0.058750152587890625,-0.3762502670288086,-0.9624998569488525,-1.023749828338623,-1.1862497329711914,2,-0.042119209340076624,1.4413798183674114,9.345000267028807,2.2297646295058975,9.210000038146973,4.365898137293214,9.348750114440918,-0.042119209340076624
499,2009-10-08,9.579999923706056,9.579999923706056,9.44499969482422,9.44499969482422,454036.0,0.015099329664217898,1.0,1.2705926703826373,63.30567535486189,63.106390399157455,-0.1879074361679436,-0.377186082077154,-0.9246032697061626,-0.9265125958051517,26.69089465162338,0.14249992370605646,0.27905689368077446,0.3296874523162856,-0.0829994533406726,0.7423743579732438,0.1233439994878065,0.5360309051447647,0.017527344440914305,100.0,43.6361415007748,0.20634345282847869,10,-0.2012500762939471,-0.5112500190734881,-1.0993747711181658,-1.1662497520446795,-1.2025003433227575,3,-0.14926934410899073,1.3624223618386164,9.4375,1.4413798183674114,9.345000267028807,2.2297646295058975,9.210000038146973,-0.14926934410899073
500,2009-10-09,9.5600004196167,9.600000381469727,9.5,9.53499984741211,329988.0,-0.0020876309236567137,-1.1052652712944837,0.1851891097641956,62.332708815235875,62.165617831892256,-0.11208927853023098,-0.32937838189557667,-0.8830379155491066,-0.8995893678009388,26.765070025092196,0.10000038146972656,0.28604400600216273,0.2813129425048828,-0.13476181879672744,0.6973877038064931,0.0732755618540768,0.4893503231556888,-0.47500038146972656,92.23302229374261,32.90404860282389,0.2080373806508053,10,-0.18125057220458984,-0.4506254196166992,-1.0056252479553223,-1.1462502479553223,-0.9350004196166992,4,-0.13755235108141772,1.0,9.579999923706056,1.3624223618386164,9.4375,1.4413798183674114,9.345000267028807,-0.13755235108141772
501,2009-10-12,9.578749656677246,9.587499618530273,9.53125,9.574999809265137,265896.0,0.00196121717966391,4.29413876671753,0.14999046347510966,63.53166518113842,61.218574804055606,-0.12146892698728351,-0.32097132757482427,-0.8801229548179421,-0.9147084146185591,27.089503855936748,0.05624961853027344,0.2598196719036441,0.27237467765808177,-0.14630980598069598,0.6910591612968595,0.06303243583869289,0.48171691947747064,-0.4834496116638185,95.23793241253443,31.461167548157015,0.20934224181938846,10,-0.19999980926513672,-0.3787498474121094,-1.003124475479126,-1.1649994850158691,-0.9712495803833008,0,-0.12566876678295114,-1.1052652712944837,9.5600004196167,1.0,9.579999923706056,1.3624223618386164,9.4375,-0.12566876678295114
502,2009-10-13,9.604999542236328,9.604999542236328,9.446249961853027,9.524999618530273,366584.0,0.0027404292313646383,2.968743294471068,21.33418107833164,63.48494867873585,60.22420271249899,-0.14953044601124432,-0.3167991338642704,-0.8821032710198686,-0.9339052606242628,27.19212888834027,0.15874958038330078,0.2766533508410909,0.2689995765686035,-0.14596282570278696,0.683961978839994,0.06151837543290917,0.47648077770429786,-0.49960549049377434,100.0,32.520347149534444,0.2074812011356949,10,-0.23749971389770508,-0.4049997329711914,-1.029374361038208,-1.1912493705749512,-0.8549995422363281,1,-0.1111399491559012,4.29413876671753,9.578749656677246,-1.1052652712944837,9.5600004196167,1.0,9.579999923706056,-0.1111399491559012
503,2009-10-14,9.863750457763672,9.925000190734863,9.602499961853027,9.604999542236328,924972.0,0.02693919082343843,-1.4454986585286482,3.2343895286460196,62.45061374406747,60.32118222156439,-0.41706329487151095,-0.5453261452329219,-1.109531362746198,-1.1878989472347783,27.307913989946915,0.32250022888183594,0.2637401694097399,0.49081296920776296,0.0263647936107958,0.9552611448047301,0.2585888814092794,0.7230370570062465,-0.7383721864013673,87.23965214765242,19.663824711671083,0.23222408779848353,10,-0.3587503433227539,-0.5375003814697266,-1.2881252765655518,-1.450000286102295,-1.2750005722045898,2,-0.14636931334098824,2.968743294471068,9.604999542236328,4.29413876671753,9.578749656677246,-1.1052652712944837,9.5600004196167,-0.14636931334098824
504,2009-10-15,9.8774995803833,9.962499618530273,9.75374984741211,9.908746719360352,554032.0,0.0013939041420909515,2.0089420109558533,-0.12076146247972873,72.70659673919891,61.7976705847527,-0.3958167830781516,-0.5300364676751332,-1.0945773597535222,-1.1998362720890938,27.410179544394094,0.20874977111816406,0.24163620574238998,0.46887459754943883,-0.03583666719903533,0.973585862297913,0.21651896517520086,0.7212302299236768,-0.7041439938586418,83.53509061990258,10.63580018307097,0.25235563237423736,10,-0.35374975204467773,-0.4824995994567871,-1.3224995136260986,-1.4637494087219238,-1.3437528610229474,3,-0.16464180029774145,-1.4454986585286482,9.863750457763672,2.968743294471068,9.604999542236328,4.29413876671753,9.578749656677246,-0.16464180029774145
505,2009-10-16,9.8725004196167,10.0,9.7162504196167,9.863750457763672,480028.0,-0.0005061160191319747,1.1516627434815465,-0.28002441629787883,66.171039038298,62.99975139814789,-0.34499002621307184,-0.48585752477660016,-1.0597369006185886,-1.1878267062155246,27.91482875601645,0.2837495803833008,0.20809687848612946,0.4231879234313958,-0.09381609524083068,0.9401919421036222,0.16468591409528166,0.6816899327675099,-0.6360133105315917,76.97524666364706,4.917058799224407,0.25850200933611334,10,-0.2956252098083496,-0.4237504005432129,-1.2818753719329834,-1.4437503814697266,-1.2687501907348633,4,-0.1514308205308178,2.0089420109558533,9.8774995803833,-1.4454986585286482,9.863750457763672,2.968743294471068,9.604999542236328,-0.1514308205308178
506,2009-10-19,9.88624668121338,10.00749969482422,9.827500343322754,9.8725004196167,397232.0,0.0013923789326326652,-2.469986946849813,1.571008174387124,64.45306562795231,63.95117682661439,-0.2824226014537743,-0.45936115531985244,-1.0439146092023162,-1.1952098183290136,28.57732674987426,0.17999935150146662,0.21029673964503814,0.396434354782107,-0.12440983359656599,0.91727854316078,0.1360122605927696,0.6568564489714444,-0.5734082830367839,78.39588930066122,8.45161513957504,0.2604220941893369,10,-0.25374698638916016,-0.433746814727785,-1.2031219005584735,-1.3649969100952166,-1.4375000000000018,0,-0.12757588616619286,1.1516627434815465,9.8725004196167,2.0089420109558533,9.8774995803833,-1.4454986585286482,9.863750457763672,-0.12757588616619286
507,2009-10-20,9.789999961853027,9.947500228881836,9.733750343322754,9.928750038146973,273408.0,-0.009735415518535295,1.425524316602818,-10.093658942693299,55.98805176451952,63.82492943822314,-0.13009534426864278,-0.3213065355747631,-0.9182051247424727,-1.09463185087737,28.72090820322144,0.21374988555908203,0.2197446467721793,0.2631876468658447,-0.23053539384012112,0.7569106875718106,0.016326126512861805,0.5100491672188276,-0.393802208078716,46.296326820871386,-19.69997488752722,0.24686152035298298,10,-0.06375026702880682,-0.30812501907348633,-1.0787501335144043,-1.2687501907348633,-1.1812496185302734,1,-0.12078650563500726,-2.469986946849813,9.88624668121338,1.1516627434815465,9.8725004196167,2.0089420109558533,9.8774995803833,-0.12078650563500726
508,2009-10-21,9.74250030517578,9.800000190734863,9.662500381469727,9.787500381469727,441368.0,-0.0048518546335374335,2.92858310626703,0.324324695855398,66.86548135646228,64.22046343840096,-0.03886907587547661,-0.23350250546446816,-0.840542421554952,-1.045308500083852,28.72110435116415,0.13749980926513672,0.24954355947149764,0.18250045776366974,-0.27209120667919606,0.6370921222065355,-0.04479537445776316,0.40979628998510265,-0.2729463184754799,23.188429834308486,-42.79796905169895,0.22729583222143276,10,-0.015625476837156427,-0.26062536239623846,-1.027500391006468,-1.2212505340576154,-1.3312501907348615,2,-0.101873263955507,1.425524316602818,9.789999961853027,-2.469986946849813,9.88624668121338,1.1516627434815465,9.8725004196167,-0.101873263955507
509,2009-10-22,9.524999618530273,9.725000381469727,9.52375030517578,9.625,403788.0,-0.02232493506107025,-2.9268687545357106,2.222226931716947,57.18657621244864,63.648670926980145,0.18998869601661106,-0.00576332847986194,-0.5946229754082744,-0.8318209220501487,27.043890305180824,0.21875,0.265948829171311,-0.041687726974487305,-0.48971461716686093,0.4063391632178863,-0.2657011720706741,0.1823257181216995,0.4825000762939471,0.2582563164372956,-66.09197163130449,0.2240134450961865,10,0.2018752098083496,-0.04312467575073242,-0.7828121185302734,-0.9968748092651367,-1.049999237060545,3,-0.0982939391566775,2.92858310626703,9.74250030517578,1.425524316602818,9.789999961853027,-2.469986946849813,9.88624668121338,-0.0982939391566775
510,2009-10-23,9.651249885559082,9.725000381469727,9.550000190734863,9.725000381469727,217708.0,0.01325462174121217,3.7457359729998836,0.7375021457590265,68.17726094130578,64.16484823366541,0.08721495656090283,-0.09577245144066637,-0.69032092926928,-0.9594748443988479,26.46398219423172,0.20000076293945312,0.27741661916175886,0.058437538146971946,-0.34028930531064994,0.45716438160459383,-0.14092588358183988,0.2578009598757838,0.3465748214721689,26.356535659086067,-43.807580222672414,0.1993634217288111,10,0.07562494277954102,-0.16937494277954102,-0.8556246757507324,-1.114999771118164,-1.333749771118164,4,-0.11578843978237674,-2.9268687545357106,9.524999618530273,2.92858310626703,9.74250030517578,1.425524316602818,9.789999961853027,-0.11578843978237674
511,2009-10-26,9.41374969482422,9.699999809265137,9.392499923706056,9.649999618530273,320808.0,-0.02460823142608992,-1.206281432823581,3.2033672558933204,52.61158154123499,62.95669632949865,0.3339689301901725,0.14741525166297187,-0.4231490354713472,-0.7230571414869456,25.527255998197194,0.30749988555908025,0.25790592305691007,-0.17787513732909943,-0.5786856343521425,0.22293535969394362,-0.37828038584062185,0.022530111182422985,0.5745935241699218,3.8287854835384003,-66.73698524735876,0.20040524851152172,10,0.28625011444091797,0.06812524795532049,-0.6068744659423846,-0.8662495613098162,-0.9737501144409215,0,-0.08604429607765451,3.7457359729998836,9.651249885559082,-2.9268687545357106,9.524999618530273,2.92858310626703,9.74250030517578,-0.08604429607765451
512,2009-10-27,9.14875030517578,9.408746719360352,9.137499809265137,9.387499809265137,427720.0,-0.028150248119953813,-1.076527427438755,1.010580237843439,40.30221811105033,60.49576348138563,0.5894279510655007,0.4041940948867566,-0.1327185880787649,-0.4625284062631607,24.36472174498724,0.2762498855590838,0.2348957942903951,-0.4244995594024683,-0.8709561701045789,0.021957051299642316,-0.6477278647535236,-0.201271254051413,0.8157591820068397,1.6981870841619815,-67.01426422876568,0.2232283053510549,10,0.42374944686889826,0.33312463760376154,-0.34187507629394354,-0.6012501716613752,-0.7162504196166974,1,-0.07651357842462736,-1.206281432823581,9.41374969482422,3.7457359729998836,9.651249885559082,-2.9268687545357106,9.524999618530273,-0.07651357842462736
513,2009-10-28,9.28499984741211,9.357500076293944,9.125,9.125,484604.0,0.014892694378077831,-1.906253725293829,-0.670157820944524,40.05052415432832,56.867310971955575,0.40504385898927886,0.2529542551868573,-0.2386087018676406,-0.5987494309816856,22.850508881710013,0.23250007629394354,0.20977102931028035,-0.2704999923706062,-0.7336966263614215,0.19269664162020916,-0.5020983093660139,-0.03890167537519851,0.6298890590954613,26.66662428116844,-36.514779838183195,0.23159831699540737,10,0.28125,0.20937490463256836,-0.44312453269958496,-0.7374997138977051,-0.7849998474121094,2,-0.07283247336593524,-1.076527427438755,9.14875030517578,-1.206281432823581,9.41374969482422,3.7457359729998836,9.651249885559082,-0.07283247336593524
514,2009-10-29,9.272500038146973,9.375,9.175000190734863,9.306246757507324,484404.0,-0.001346236884281815,1.3357204909451361,-0.21091719714851107,40.25416386489427,53.98765817491072,0.36062279131704855,0.2701490390025505,-0.19410013905376466,-0.5880898077411167,21.52185279443658,0.19999980926513672,0.18117719776822483,-0.27718729972839284,-0.751967144288141,0.19759254483135535,-0.5145772220082669,-0.039797377448518745,0.5791977558399921,24.583324061505596,-33.480602484991095,0.23738992227987438,10,0.2937498092651367,0.27374982833862305,-0.4068748950958252,-0.7249999046325684,-0.7849998474121112,3,-0.09288216987467035,-1.906253725293829,9.28499984741211,-1.076527427438755,9.14875030517578,-1.206281432823581,9.41374969482422,-0.09288216987467035
515,2009-10-30,9.375,9.462499618530273,9.238750457763672,9.279999732971193,1052624.0,0.011054188345251292,-1.5211341009343384,-2.8150963657943295,43.46429001889925,51.655571996127044,0.2012997975282378,0.1788881749505471,-0.2669715463849833,-0.6914334694462099,20.636969049900706,0.22374916076660156,0.13628062434420052,-0.1759998321533196,-0.6485808693096207,0.29658120500298146,-0.41229035073146925,0.06029068642483004,0.4185619704680068,43.478275291865906,-9.475116896385067,0.23629051857815048,10,0.16125011444091797,0.1712498664855957,-0.3475000858306885,-0.6656250953674316,-0.9274997711181641,4,-0.09599995930989569,1.3357204909451361,9.272500038146973,-1.906253725293829,9.28499984741211,-1.076527427438755,9.14875030517578,-0.09599995930989569
516,2009-11-02,9.25,9.32374668121338,9.210000038146973,9.32374668121338,394636.0,-0.013333333333333308,2.0847935444657533,-0.7762786728906621,39.291061135577266,49.80035081513346,0.25318182151089097,0.32363126499990535,-0.1235410570968174,-0.5663360450736636,20.69436482483652,0.16499996185302734,0.06556794920907372,-0.3029998302459713,-0.7698078069570631,0.16380814646512043,-0.5364038186015172,-0.06959584189042545,0.49007701283056626,37.03707889933144,-9.553580278734934,0.23340398835554546,11,0.21250009536743164,0.2962498664855957,-0.20218753814697266,-0.5406250953674316,-0.7912502288818359,0,-0.10081079843881968,-1.5211341009343384,9.375,1.3357204909451361,9.272500038146973,-1.906253725293829,9.28499984741211,-0.10081079843881968
517,2009-11-03,9.098750114440918,9.1850004196167,9.079999923706056,9.162500381469727,368620.0,-0.016351338979360253,-1.074070585575865,0.8644493010383995,25.322420772259463,45.18445519466647,0.33085968377775643,0.480101870018089,0.04431850375469537,-0.4144501741546769,20.954931689385013,0.17000007629394354,0.005407365362763983,-0.4419372081756592,-0.9435384427399942,0.05966402638867585,-0.6927378254578258,-0.19113659089349255,0.5921207373632029,4.902014560685706,-35.03710893608842,0.2508006172821672,11,0.30375003814697266,0.4449996948242205,0.005937337875366211,-0.3893752098083496,-0.7587499618530291,1,-0.07240011273769298,2.0847935444657533,9.25,-1.5211341009343384,9.375,1.3357204909451361,9.272500038146973,-0.07240011273769298
518,2009-11-04,9.039999961853027,9.147500038146973,8.916250228881836,9.079999923706056,770708.0,-0.006456947586091721,1.6428520825499588,0.6274477538259288,23.745956579191372,41.46883079097122,0.3123249797406604,0.5349738034000513,0.11833067021813726,-0.35388232543680154,21.068639266824068,0.23124980926513672,-0.05921476851609775,-0.4808123588562019,-1.0289686828169895,0.06734396510458573,-0.7548905208365948,-0.20673419687580896,0.5897837971412869,22.65443867147127,-11.28387798274025,0.2740781619803936,11,0.2806253433227539,0.421875,0.09406232833862305,-0.32250022888183594,-0.6350002288818359,2,-0.06720133615680013,-1.074070585575865,9.098750114440918,2.0847935444657533,9.25,-1.5211341009343384,9.375,-0.06720133615680013
519,2009-11-05,8.149999618530272,8.588749885559082,8.0,8.501250267028809,9315824.0,-0.09845136582725411,1.2375297428657897,8.781274586939071,15.272061376809816,35.59047528380501,1.1027344294782857,1.3832700938145432,1.0138075899029477,0.5359523225469278,21.614705411986947,1.0399999618530273,-0.13193982495306678,-1.2993126869201674,-2.1201770820399553,-0.4784482918003796,-1.7097448844800613,-0.8888804893602735,1.3941601168505446,10.256386848224446,-17.48465266692962,0.4104321975598937,11,0.7000002861022967,0.8537502288818377,1.0378127098083514,0.6212501525878924,0.4487504959106463,3,0.04294483409225558,1.6428520825499588,9.039999961853027,-1.074070585575865,9.098750114440918,2.0847935444657533,9.25,0.04294483409225558
520,2009-11-06,8.244999885559082,8.255000114440918,7.925000190734862,8.175000190734862,3405828.0,0.011656475027656876,6.333319204848916,-0.19928701946442698,17.96000390220371,31.74029999057931,0.8798003912955021,1.248724804629214,0.9214709856426175,0.4433529567154437,22.163989944308252,0.3299999237060556,-0.2202816983578657,-1.1385623931884759,-2.1175298850353297,-0.15959490134162202,-1.6280461391119037,-0.649078647265048,1.0829774868684208,22.877604841370943,1.480279493964776,0.48948374592342714,11,0.44875001907348633,0.721250057220459,0.942812442779541,0.526249885559082,0.5550003051757812,4,0.029411802127555342,1.2375297428657897,8.149999618530272,1.6428520825499588,9.039999961853027,-1.074070585575865,9.098750114440918,0.029411802127555342
521,2009-11-09,8.375,8.412500381469728,8.277500152587889,8.340000152587889,1180496.0,0.015767145693793116,1.4545359966708133,0.5000000000000127,22.736034369022377,29.78850179702065,0.6559369468484739,1.0792527259579554,0.7941687754298634,0.31653406221853153,22.483924851842296,0.1675004959106463,-0.28623398900586494,-0.948374795913697,-2.020405972674924,0.12365638084752995,-1.4843903842943096,-0.4123592075330844,0.7285010233566798,35.71426408902174,16.744972082023132,0.5360155883806131,11,0.31874990463256836,0.591249942779541,0.812812328338623,0.39624977111816406,0.4962501525878906,0,0.008656743747084805,6.333319204848916,8.244999885559082,1.2375297428657897,8.149999618530272,1.6428520825499588,9.039999961853027,0.008656743747084805
522,2009-11-10,8.537500381469728,8.677499771118164,8.375,8.412500381469728,1574564.0,0.019403030623251105,-2.024986171775109,3.571444141689192,27.767537219678033,28.423725470948394,0.44433954308802726,0.8776763739882067,0.6417906408056862,0.16062712147335745,22.941850195756817,0.30249977111816406,-0.38207633837997435,-0.7324994564056375,-1.8507923173398293,0.38579340452855426,-1.2916458868727343,-0.17335302593854074,0.37744050866746015,50.10227134436519,30.358554345911468,0.5591464304670961,11,0.15624952316284002,0.4287495613098127,0.6565618515014631,0.23374938964843572,0.4374999999999982,1,-0.009224082791549737,1.4545359966708133,8.375,6.333319204848916,8.244999885559082,1.2375297428657897,8.149999618530272,-0.009224082791549737
523,2009-11-11,8.420000076293945,8.633749961853027,8.350000381469728,8.578749656677246,1656440.0,-0.013762846257765582,1.1116232856052812,-1.2699966430664062,28.831431344234787,27.154532968652894,0.47632693343323673,0.929104374932459,0.7701907858664487,0.28127038150009653,22.339493278576956,0.283749580383299,-0.4478434067573289,-0.7778122425079346,-1.9208450431837587,0.36522055816788956,-1.3493286428458457,-0.2062958421700234,0.33655030193887114,65.7807523702464,41.77233070813669,0.5715164003379117,11,0.27374982833862305,0.5462498664855957,0.7999997138977051,0.35124969482421875,0.44624996185302734,2,-0.009501178501327034,-2.024986171775109,8.537500381469728,1.4545359966708133,8.375,6.333319204848916,8.244999885559082,-0.009501178501327034
524,2009-11-12,8.251250267028809,8.427499771118164,8.25,8.417499542236326,976468.0,-0.020041544861768235,-1.1037033688053486,1.04724229699448,23.6098107823977,24.948479720152722,0.5419722222462298,1.0221805573315024,0.947822197995972,0.45153516986704645,21.672596469087107,0.17749977111816406,-0.4813574642370355,-0.865249586105346,-2.0357429165650363,0.3052437443543434,-1.4504962513351902,-0.2800029208755017,0.42624950408935547,43.35551604264866,18.832636881447915,0.5852466652298448,11,0.3731231689453125,0.7149996757507324,0.9687495231628418,0.5199995040893555,0.6837501525878906,3,0.018633475045200187,1.1116232856052812,8.420000076293945,-2.024986171775109,8.537500381469728,1.4545359966708133,8.375,0.018633475045200187
525,2009-11-13,8.377499580383299,8.425000190734862,8.265000343322754,8.303750038146973,588212.0,0.01530062830101886,-1.1157154026583034,-0.4436082030689744,29.611403640119164,23.872962220657378,0.28982560211438013,0.820241038106845,0.827954007546067,0.32369827434124154,20.856694081852346,0.1737499237060529,-0.5268364869963236,-0.664250230789186,-1.8223423728581523,0.4938419112797803,-1.2432963018236691,-0.08520415975470286,0.25625038146972834,29.8244792154654,2.5730657367746197,0.5790460710344829,11,0.17750072479248225,0.588750362396242,0.8462502956390399,0.39375019073486506,0.5875005722045916,4,0.02641009192954158,-1.1037033688053486,8.251250267028809,1.1116232856052812,8.420000076293945,-2.024986171775109,8.537500381469728,0.02641009192954158
526,2009-11-16,8.625,8.671250343322754,8.425000190734862,8.506250381469728,940740.0,0.0295434714429883,1.3313590234389276,1.6101743133502449,39.623571236392614,25.461978938894397,-0.062194913232819005,0.4989898830632207,0.5871423337514834,0.07535476145992348,19.616860561721232,0.2937507629394549,-0.5716248943642892,-0.3536874771118157,-1.4540760187584123,0.7467010645347809,-0.9038817479351149,0.1965067937114835,-0.6999998092651376,87.71934521021001,54.87127600733092,0.5501942708232985,11,-0.08874988555908203,0.341249942779541,0.6190624237060547,0.17999982833862305,0.35000038146972656,0,0.020289877186650873,-1.1157154026583034,8.377499580383299,-1.1037033688053486,8.251250267028809,1.1116232856052812,8.420000076293945,0.020289877186650873
527,2009-11-17,8.607500076293945,8.649999618530272,8.561249732971191,8.648750305175781,1422496.0,-0.0020289766615715354,3.057243754632502,-0.3473714643666028,35.91476969465781,26.814069285057332,-0.13600988160126626,0.4462363701299221,0.6090088847032824,0.09154200999403628,18.906133501464616,0.08874988555908025,-0.6362448802242202,-0.31206240653991735,-1.3544481132067254,0.7303233001268907,-0.8332552598733205,0.2091304467934858,-0.6675748825073251,84.86641778711517,49.119912997878636,0.5211928533334039,11,-0.30625009536743164,0.3587498664855957,0.6818747520446777,0.19749975204467773,0.41125011444091797,1,0.03064189067164147,1.3313590234389276,8.625,-1.1157154026583034,8.377499580383299,-1.1037033688053486,8.251250267028809,0.03064189067164147
528,2009-11-18,8.75,8.778750419616701,8.592499732971191,8.666250228881836,1961828.0,0.016555320643971472,1.6371664686183016,-2.0302862163036943,39.69428258320385,29.527649419101113,-0.362045279437071,0.23775836249741644,0.4720976250511981,-0.051076075889467276,18.412608744025892,0.1862506866455096,-0.6855265281885927,-0.11993746757507395,-1.089307284605514,0.8494323494553662,-0.604622376090294,0.3647474409401461,-0.7954483032226571,94.56257270915404,55.032700581951715,0.48468490851522017,11,-0.39812469482421875,0.21624994277954102,0.5337498188018799,0.05499982833862305,0.27499961853027344,2,0.025714329310825956,3.057243754632502,8.607500076293945,1.3313590234389276,8.625,-1.1157154026583034,8.377499580383299,0.025714329310825956
529,2009-11-19,8.588749885559082,8.800000190734863,8.520000457763674,8.793749809265138,1773696.0,-0.018428584507533485,1.574702059930004,-2.447766972602449,34.843376860698385,31.403579747822743,-0.14752751255654495,0.34284865125410846,0.6338331975815343,0.11139233269395632,18.753880156359763,0.27999973297118963,-0.7074070448809273,-0.23437509536743129,-1.159987451065259,0.6912372603303956,-0.6971812732163443,0.2284310824814817,-0.6012302398681646,60.51395038753057,20.596062461175677,0.4628061778489134,11,-0.06374979019165039,0.377500057220459,0.8268752098083496,0.3425002098083496,0.40124988555908203,3,0.03230972566269186,1.6371664686183016,8.75,3.057243754632502,8.607500076293945,1.3313590234389276,8.625,0.03230972566269186
530,2009-11-20,8.533746719360353,8.686249732971191,8.516249656677246,8.556246757507324,689508.0,-0.0064040945343174505,-4.913646391427671,0.10975632449128636,35.80976500445148,32.856216485092645,-0.052811996431902486,0.3265827368884171,0.6882494154923737,0.16698698561361347,19.117593198175022,0.1700000762939453,-0.7264101891684511,-0.2335031032562238,-1.0801820470830297,0.613175840570582,-0.6568425751696267,0.18983636865717912,-0.4974782409667995,28.999074300131017,-10.817118554949307,0.4233394719134031,11,-0.008746623992921698,0.4325032234191877,0.925628185272215,0.4162530899047834,0.5750036239624006,4,0.04701964019462035,1.574702059930004,8.588749885559082,1.6371664686183016,8.75,3.057243754632502,8.607500076293945,0.04701964019462035
531,2009-11-23,8.603750228881836,8.671250343322754,8.569999694824219,8.600000381469728,451840.0,0.008203138881854422,-2.176430110100527,-0.16665960242438213,39.86697408005374,34.20059835846772,-0.09717378483727224,0.20320300965675564,0.6174125926778835,0.1015606860498135,20.332027595363243,0.13750362396240057,-0.6213243266122834,-0.12299962043762136,-0.9152083830307127,0.66920914215547,-0.519104001734167,0.2731047608589243,-0.5216578477478038,30.837148023419168,-12.842101204638077,0.39610438129654574,11,-0.0787501335144043,0.3624997138977051,0.909062385559082,0.36499977111816406,0.5500001907348633,0,0.04198749546370828,-4.913646391427671,8.533746719360353,1.574702059930004,8.588749885559082,1.6371664686183016,8.75,0.04198749546370828
532,2009-11-24,8.448746681213379,8.581250190734862,8.412500381469728,8.537500381469728,591964.0,-0.018015812122035735,-1.0930689204454742,-23.668616480174453,38.355476386169656,35.25882558534938,0.04907705058442069,0.31945370786970173,0.7701674590368253,0.26198308085375466,21.16391573565721,0.1912498474121076,-0.5261530814549911,-0.24300298690795863,-1.0183841916025997,0.5323782177866825,-0.6306935892552801,0.14468761543936282,-0.32357983150329694,9.35388840897471,-35.45705162281308,0.3876906023473206,11,0.07625341415405273,0.4875035285949707,1.0937530994415283,0.5237531661987305,0.6525030136108416,1,0.06228778304201321,-2.176430110100527,8.603750228881836,-4.913646391427671,8.533746719360353,1.574702059930004,8.588749885559082,0.06228778304201321
533,2009-11-25,8.608750343322754,8.631250381469728,8.462499618530272,8.5,1503984.0,0.018938153568405447,1.195125884666195,-1.2253048944286007,62.68132848472582,39.6001053300525,-0.09089533507701475,0.11192809489600819,0.6061012369411358,0.1090623043147474,21.910710692039867,0.18250370025634943,-0.4460269214213266,-0.049186849594116566,-0.7728985547596459,0.6745248555714127,-0.4110427021768821,0.31266900298864897,-0.44309349315118496,50.64517637446049,1.4028696109996162,0.3618558525827647,11,-0.07625007629394531,0.2537498474121094,0.995311975479126,0.4199995994567871,0.6700000762939453,2,0.04762594233321216,-1.0930689204454742,8.448746681213379,-2.176430110100527,8.603750228881836,-4.913646391427671,8.533746719360353,0.04762594233321216
534,2009-11-26,8.411250114440918,8.662500381469728,8.362500190734862,8.662500381469728,839968.0,-0.022941800029666837,1.3880586817483007,-2.310339989301359,54.34922104918603,42.3487517088377,0.14716346752718934,0.25465358190799847,0.7959109651309539,0.31312771919300175,22.89736140357384,0.30000019073486683,-0.39281174182828416,-0.20362458229064906,-0.8738850116942025,0.4666358471129044,-0.5387547969924249,0.13150563241112678,-0.20753266383555058,15.057912783231092,-35.96946575340057,0.33513021470177656,11,0.1700000762939453,0.41375017166137695,1.193124771118164,0.617499828338623,0.8225002288818359,3,0.0729676915724613,1.195125884666195,8.608750343322754,-1.0930689204454742,8.448746681213379,-2.176430110100527,8.603750228881836,0.0729676915724613
535,2009-11-27,8.475000381469728,8.475000381469728,8.274999618530272,8.319999694824219,626912.0,0.007579166730443676,1.5806435734941109,-0.616917500142342,52.71001603400744,43.802801130794904,0.1102970639193881,0.12650652965884213,0.7284373865762905,0.256878967315858,24.477565070790533,0.20000076293945668,-0.33313034075849757,-0.09487433433532466,-0.6633825089834833,0.47363384031283395,-0.37912842165940397,0.18937975298875465,-0.23550596645659105,50.47328633763325,-2.3881934932011717,0.28425408732407903,11,0.06249952316284002,0.3499999046325666,1.1293745040893537,0.5537495613098127,0.7749996185302717,4,0.060766886898844685,1.3880586817483007,8.411250114440918,1.195125884666195,8.608750343322754,-1.0930689204454742,8.448746681213379,0.060766886898844685
536,2009-11-30,8.317500114440918,8.488750457763674,8.274999618530272,8.4375,392076.0,-0.018584101467792102,-1.085365116138425,-0.7741893804220671,44.02177884777348,44.703579925585544,0.24539754095487432,0.22194343075728717,0.8797432474380713,0.42154002338806684,25.98678395083496,0.213750839233402,-0.24235268158926715,-0.20574960708618129,-0.6854100291684251,0.2739108149960625,-0.4455798181273032,0.034080603954940614,-0.04437535288447769,10.967848318091338,-40.49765241531516,0.23983021104112184,11,0.2199997901916504,0.49499988555908203,1.286874771118164,0.711249828338623,0.9487495422363281,0,0.09513077463119712,1.5806435734941109,8.475000381469728,1.3880586817483007,8.411250114440918,1.195125884666195,8.608750343322754,0.09513077463119712
537,2009-12-01,8.439999580383299,8.473750114440918,8.314999580383299,8.332500457763674,955656.0,0.01472791875646573,-1.228063952671245,-0.8958268761572951,50.541987980174014,45.90888052524889,0.10799643350705246,0.050131887172321754,0.7531913563286885,0.30417215538067843,27.004327961186192,0.15875053405761896,-0.17625672222955657,-0.05031261444091939,-0.4468461048651253,0.34622087598328655,-0.24857935965302147,0.1479541307711827,-0.16499996185302734,42.580551481083674,-6.781939687651246,0.19826674521210252,12,0.09750032424926935,0.25375032424926935,1.1509377956390399,0.588750362396242,0.7650003433227575,1,0.08456763918476229,-1.085365116138425,8.317500114440918,1.5806435734941109,8.475000381469728,1.3880586817483007,8.411250114440918,0.08456763918476229
538,2009-12-02,8.432499885559082,8.462499618530272,8.350000381469728,8.396249771118164,1749240.0,-0.0008885894783274839,1.3376566757493313,0.3372131191171233,55.38227661119401,48.190980497526176,0.07344609695200788,0.010314466230294528,0.7555411036338171,0.3168917723470166,27.43537136073847,0.11249923706054332,-0.15883646014924757,-0.027437305450439098,-0.3281792468062257,0.2733046359053475,-0.17780827612833328,0.12293366522745508,-0.15750026702881037,40.64515017572192,-9.085690295522568,0.15037097067789354,12,0.04812479019165039,0.26125001907348633,1.0946874618530273,0.596250057220459,0.723750114440918,2,0.07930623401613013,-1.228063952671245,8.439999580383299,-1.085365116138425,8.317500114440918,1.5806435734941109,8.475000381469728,0.07930623401613013
539,2009-12-03,8.5,8.5,8.403750419616701,8.458749771118164,2644424.0,0.008004757231780513,3.666620428168407,1.1379337560179947,53.76921049959776,50.186474441431315,-0.008903394982681334,-0.031220761993253632,0.6734948677959238,0.25144452107566195,25.555856190429193,0.096249580383299,-0.128688104422352,0.022562789916992898,-0.2406305007141949,0.2857560805481807,-0.10903385539860011,0.1541594352325859,-0.19350034713745323,100.0,45.77858842443112,0.13159664531559379,12,-0.026875019073486328,0.19374990463256836,1.0303122997283936,0.5487499237060547,0.625,3,0.091617696425494,1.3376566757493313,8.432499885559082,-1.228063952671245,8.439999580383299,-1.085365116138425,8.317500114440918,0.091617696425494
540,2009-12-04,8.487500190734862,8.5,8.390000343322754,8.438750267028809,433296.0,-0.0014705657958986595,1.9830600527595303,1.1818097748184708,45.05401242508749,50.76281203532396,-0.00408289457853428,0.000398498269730041,0.6794658454155549,0.26734246822385366,23.468772350493325,0.1099996566772461,-0.11944347500649499,-0.0020620346069346596,-0.24143388712944613,0.23730981791557682,-0.12174796086818951,0.11762389165432019,-0.15139050559997536,94.44453863433995,42.62377751193904,0.11968592626125571,12,-0.018750190734861505,0.20624971389770685,1.068749666213991,0.5737495422363299,0.6374998092651385,4,0.08792343279149684,3.666620428168407,8.5,1.3376566757493313,8.432499885559082,-1.228063952671245,8.439999580383299,0.08792343279149684
541,2009-12-07,8.447500228881836,8.524999618530272,8.363750457763674,8.5,958416.0,-0.00471280835983845,2.146355533225444,-1.0769200672953168,44.33634365159526,51.42735284259348,0.012764479632041414,0.04860024712923483,0.7023840991478139,0.3120194256931992,22.046534305204318,0.161249160766598,-0.08307710008209135,-0.045687007904053445,-0.27989411007818354,0.18852009427007665,-0.1627905589911176,0.07141654318301072,0.35249996185302734,63.09553544261918,14.816404655095866,0.11710355108706476,12,0.021249771118164062,0.17687320709228516,1.093749761581421,0.6137495040893555,0.5900001525878906,0,0.09499849060369758,1.9830600527595303,8.487500190734862,3.666620428168407,8.5,1.3376566757493313,8.432499885559082,0.09499849060369758
542,2009-12-08,8.458749771118164,8.482500076293945,8.350000381469728,8.448746681213379,1372184.0,0.0013317007317581453,3.6083884770385968,-0.19053587647593098,38.634255847776906,48.75545588293249,0.003445418538056799,0.03283170417027215,0.6712926564179753,0.3041027826021878,21.684058485920126,0.13249969482421697,-0.04576449485421463,-0.030499935150146484,-0.26421762053151987,0.2032177502312269,-0.1473587778408323,0.08635890754053932,0.3325254249572751,62.14277929155338,18.903654434545984,0.11685884269068633,12,0.010000228881835938,0.09625053405761719,1.0456252098083496,0.6137499809265154,0.7025003433227539,1,0.09546326672485761,2.146355533225444,8.447500228881836,1.9830600527595303,8.487500190734862,3.666620428168407,8.5,0.09546326672485761
543,2009-12-09,8.340000152587889,8.498749732971191,8.274999618530272,8.458749771118164,563068.0,-0.014038672586785594,1.2515786645170137,-11.871293736295344,39.95975170466303,47.15662595576326,0.08947278255688929,0.15313177480084406,0.7644219316350718,0.4249498023210361,21.348502893953995,0.22375011444091975,-0.030016308205782494,-0.14524955749511825,-0.3865721028757534,0.09607298788551688,-0.2659108301854367,-0.024588284804799798,0.43362405090332246,26.000213623046875,-14.43190660516133,0.12066127269031769,12,0.05999946594238281,0.19624996185302912,1.1331248283386248,0.8462495803833026,0.8662500381469744,2,0.1037169970374352,3.6083884770385968,8.458749771118164,2.146355533225444,8.447500228881836,1.9830600527595303,8.487500190734862,0.1037169970374352
544,2009-12-10,8.404999732971191,8.451250076293945,8.284999847412111,8.350000381469728,1313448.0,0.007793714531663776,1.2542398086186033,-0.4631539215213646,44.845003776484006,46.282735704927326,0.02625426215463733,0.10565847437642972,0.6821288590476602,0.3620876242910498,20.76625974798705,0.16625022888183416,0.005219369978215482,-0.08793745040893519,-0.3066061911685285,0.1307312903506581,-0.19727182078873184,0.02139691997086146,0.3387069954223634,52.0000457763679,9.70360422964555,0.10933437037979694,12,-0.005000114440919745,-0.042499542236328125,0.9862504005432129,0.8237500190734881,0.7587499618530291,3,0.08938135525237434,1.2515786645170137,8.340000152587889,3.6083884770385968,8.458749771118164,2.146355533225444,8.447500228881836,0.08938135525237434
545,2009-12-11,8.598750114440918,8.649999618530272,8.412500381469728,8.449999809265138,2095488.0,0.023051801026201302,-1.1229061708820314,2.704582892615061,49.81784728355164,46.92674330890267,-0.16550031992694159,-0.07448539769220375,0.47426934300161605,0.17132360643774547,19.703317852378394,0.24499988555908025,-0.03229931691082655,0.09475040435791016,-0.12170381233202932,0.31120462104784963,-0.01347670398705958,0.2029775127028799,0.1168341873608405,86.33346557617236,40.828254752708844,0.10822710834496992,12,-0.1362504959106463,-0.2362499237060547,0.3281247615814209,0.4049997329711914,0.5862503051757812,4,0.06120074180028645,1.2542398086186033,8.404999732971191,1.2515786645170137,8.340000152587889,3.6083884770385968,8.458749771118164,0.06120074180028645
546,2009-12-14,8.800000190734863,8.800000190734863,8.619999885559082,8.649999618530272,2406288.0,0.023404573178136934,1.3999949137563816,1.0084051392522166,62.37895501018368,48.24196186779263,-0.3253210935992623,-0.2761089267744552,0.265430789822215,-0.024522032402401805,19.31880702035168,0.2012500762939453,-0.032687945397894325,0.2872504711151116,0.03846690689160148,0.5360340353386217,0.16285868900335565,0.41164225322686754,-0.5250005722045916,100.0,47.85966824184868,0.12439178211175529,12,-0.2625002861022949,-0.27500009536743164,0.029999732971191406,0.16624975204467773,0.35249996185302734,0,0.03693179570692684,-1.1229061708820314,8.598750114440918,1.2542398086186033,8.404999732971191,1.2515786645170137,8.340000152587889,0.03693179570692684
547,2009-12-15,8.87125015258789,8.907500267028809,8.625,8.800000190734863,853000.0,0.008096586398718797,2.9304332826919124,0.47499793371352445,59.86842152437426,48.74042241370156,-0.36762467921841946,-0.34423539102535905,0.18291169718378342,-0.08882059046682045,18.963690869393734,0.2825002670288086,-0.03103347564281833,0.345312929153442,0.0514960442196184,0.6391298140872657,0.19840448668652932,0.49222137162035473,-0.5857505226135267,94.26876248633572,40.20683425609674,0.14690844246691195,12,-0.2800002098083496,-0.29250001907348633,-0.04125022888183594,0.09499979019165039,0.09124946594238281,1,0.01874033828629429,1.3999949137563816,8.800000190734863,-1.1229061708820314,8.598750114440918,1.2542398086186033,8.404999732971191,0.01874033828629429
548,2009-12-16,8.975000381469727,9.05875015258789,8.850000381469727,8.875,1077448.0,0.011695108028440648,-1.783337359968465,1.4035148773273012,72.80083869409953,50.855047768646195,-0.43172947244022986,-0.45351692049279,0.06588358008269246,-0.17975622072696673,19.332423440302865,0.20874977111816406,0.007144549522916321,0.43781313896179164,0.09476732266551657,0.7808589552580667,0.2662902308136541,0.6093360471099292,-0.6646207260131849,89.17612431840813,28.933727175349517,0.17152290814813786,12,-0.30812549591064453,-0.32062530517578125,-0.14500045776367188,-0.008750438690185547,-0.15000057220458984,2,0.02075205850193984,2.9304332826919124,8.87125015258789,1.3999949137563816,8.800000190734863,-1.1229061708820314,8.598750114440918,0.02075205850193984
549,2009-12-17,8.866250038146973,9.0,8.791250228881836,8.947500228881836,551732.0,-0.012117029381668365,1.2416114942881866,-0.812498807911652,65.2682906496303,53.101078682484285,-0.29677177941892374,-0.3403615257219883,0.15522468410671486,-0.05973141835435669,19.395496293549396,0.20874977111816406,0.021636524085858255,0.3151877880096432,-0.05778190257584903,0.6881574785951354,0.12870294271689708,0.5016726333023893,-0.5109681528625494,70.21273769925705,8.373795856811768,0.1864848452927465,12,-0.19937515258789062,-0.21187496185302734,-0.03625011444091797,0.09999990463256836,-0.053750038146972656,3,0.03834768375864006,-1.783337359968465,8.975000381469727,2.9304332826919124,8.87125015258789,1.3999949137563816,8.800000190734863,0.03834768375864006
550,2009-12-18,8.9350004196167,8.949999809265137,8.827500343322754,8.891249656677246,1081888.0,0.007754166775573612,2.3220400351730204,-0.5384696644248037,75.89101634163077,56.607153425821565,-0.33008016072129465,-0.3979107608030805,0.06810851474376278,-0.11984661565211496,19.450520114110798,0.12249946594238281,0.03045792568425476,0.3638754844665524,-0.04646809858805234,0.7742190675211571,0.15870369293925002,0.5690472759938547,-0.5375104382940687,71.79494982208958,3.375701422947202,0.20517179152730203,12,-0.2681255340576172,-0.27312517166137695,-0.13968873023986816,0.031249523162841797,-0.08250045776367188,4,0.025601484551170728,1.2416114942881866,8.866250038146973,-1.783337359968465,8.975000381469727,2.9304332826919124,8.87125015258789,0.025601484551170728
551,2009-12-21,8.96500015258789,8.975000381469727,8.831250190734863,8.9375,442312.0,0.003357552497180283,5.052561837455831,0.6285639550091551,73.86367478648526,60.52153330790027,-0.31173503629898036,-0.4210461585065648,0.019108494211398153,-0.14122847525685067,19.549610200578933,0.14375019073486328,0.04063391746874068,0.3758127212524407,-0.07077952618388572,0.8224049686887671,0.1525165975342766,0.5991088449706048,-0.5278345609893442,78.38617475045073,6.421796636222027,0.22329612371816354,12,-0.2981252670288086,-0.2981252670288086,-0.2043750286102295,0.0012497901916503906,-0.20250034332275213,0,0.02453990666863537,2.3220400351730204,8.9350004196167,1.2416114942881866,8.866250038146973,-1.783337359968465,8.975000381469727,0.02453990666863537
552,2009-12-22,8.975000381469727,9.0,8.912500381469727,8.948746681213379,460004.0,0.0011154744798247407,1.2949835536600922,0.9546747121653488,74.60319794473439,64.37080511235264,-0.26910305068306073,-0.4106537368375598,-0.011013805207564786,-0.1415470803523906,19.201016659635727,0.08749961853027344,0.07055718728571314,0.3595002651214596,-0.11348418968671048,0.8324847199296297,0.12300803771737456,0.5959924925255446,-0.5005397162118204,68.69166541886814,-6.935539438300012,0.23649222740408515,12,-0.30312538146972656,-0.30812549591064453,-0.22375035285949707,-0.008750438690185547,-0.23750019073486506,1,0.019777132431619604,5.052561837455831,8.96500015258789,2.3220400351730204,8.9350004196167,1.2416114942881866,8.866250038146973,0.019777132431619604
553,2009-12-23,9.018750190734863,9.072500228881836,8.96500015258789,8.975000381469727,428768.0,0.004874630351600295,-2.37253728663964,1.6664244978023175,74.0440489377633,67.6151434636059,-0.230708424646064,-0.4449239550526265,-0.08313377350749462,-0.17350619219021013,19.1830845353475,0.10750007629394531,0.10940067389902808,0.3827500820159919,-0.12338136921431442,0.8888815332462983,0.12968435640083875,0.6358158076311451,-0.5092321562371573,80.88887532552084,7.999955628009957,0.2530657256151531,12,-0.27624988555908203,-0.3450002670288086,-0.38500022888183594,-0.052500247955322266,-0.2562503814697248,2,-0.006237069551208729,1.2949835536600922,8.975000381469727,5.052561837455831,8.96500015258789,2.3220400351730204,8.9350004196167,-0.006237069551208729
554,2009-12-24,9.024999618530273,9.050000190734863,8.975000381469727,8.975000381469727,177048.0,0.0006929372322375116,-2.0000381475547417,1.1428446866485014,75.0582653163756,70.4196343561419,-0.15618677977258066,-0.4246049589767864,-0.11870891579277298,-0.16950538745778587,18.851779896566846,0.07499980926513672,0.1599256067530881,0.35831203460693395,-0.16459011064304896,0.8812141798569169,0.0968609619819425,0.6197631072319254,-0.47044300848183696,80.61198671861924,10.018041194417293,0.26145107262499123,12,-0.17874956130981445,-0.35124969482421875,-0.3659369945526123,-0.05874967575073242,-0.27250003814697443,3,-0.022160644622576386,-2.37253728663964,9.018750190734863,1.2949835536600922,8.975000381469727,5.052561837455831,8.96500015258789,-0.022160644622576386
555,2009-12-28,8.989999771118164,9.056246757507324,8.943750381469727,9.0,452816.0,-0.0038780996001647194,-1.195072479949385,-0.20000762951094836,75.40983460102873,71.86750986623579,-0.06688545397908285,-0.367907199184188,-0.11388495431037171,-0.12405538045395836,18.166280869749457,0.11249637603759766,0.22117178290114836,0.297562217712402,-0.23620338674741603,0.83132782217222,0.03067941548249209,0.5644450199423119,-0.39400767156305605,65.80292446900609,-5.502425870571713,0.26688280222990934,12,-0.1412496566772461,-0.3162498474121094,-0.24437475204467773,-0.023749828338623047,-0.28999996185302557,0,-0.019744135221049786,-2.0000381475547417,9.024999618530273,-2.37253728663964,9.018750190734863,1.2949835536600922,8.975000381469727,-0.019744135221049786
556,2009-12-29,9.108750343322754,9.11750030517578,8.988750457763672,8.992500305175781,399080.0,0.013209185231138232,-1.0808101047309768,-11.624737745565517,77.65959432730251,73.84430684433892,-0.1533616811633518,-0.44727175136500463,-0.26249683271603175,-0.23207810879562274,17.621631264127856,0.1287498474121076,0.2790142233217807,0.3767502784729011,-0.15729812896663375,0.910798685912436,0.10972607475313367,0.6437744821926685,-0.474637593421507,95.73172433684802,22.306219311975696,0.26702420371976715,12,-0.1543750762939453,-0.41250038146972834,-0.3631253242492676,-0.1425004005432129,-0.4087505340576154,1,-0.02813233119925973,-1.195072479949385,8.989999771118164,-2.0000381475547417,9.024999618530273,-2.37253728663964,9.018750190734863,-0.02813233119925973
557,2009-12-30,9.1537504196167,9.1899995803833,9.020000457763672,9.074999809265137,458344.0,0.004940312841808625,1.247938157330576,0.6774243828806287,86.94664189929381,75.41606275602719,-0.17218166117034173,-0.45962280739482253,-0.33434819169432295,-0.2657801704750291,17.170493850749807,0.1699991226196289,0.32101630323990626,0.38606281280517507,-0.16105858195360234,0.9331842075639525,0.11250211542578548,0.6596235101845647,-0.4712989141879991,85.27948073474793,5.613131485244892,0.2735606973793888,12,-0.16312551498413086,-0.4212508201599121,-0.4081254005432129,-0.1875004768371582,-0.4475002288818377,2,-0.04274211032814501,-1.0808101047309768,9.108750343322754,-1.195072479949385,8.989999771118164,-2.0000381475547417,9.024999618530273,-0.04274211032814501
558,2009-12-31,9.10124969482422,9.130000114440918,9.074999809265137,9.125,280320.0,-0.005735433279890234,2.2592257699915232,-0.3015888393721921,81.97468726979382,77.27232904715646,-0.11162803828505474,-0.3736072232737122,-0.30833113769284815,-0.20185267026204912,16.694976410973165,0.0787506103515625,0.3277233748413373,0.30012459754943954,-0.24246668811488448,0.8427158832137636,0.028828954717276645,0.5714202403816024,-0.3578924204009688,63.9593200909341,-18.413224387844508,0.27129564283216234,12,-0.09249973297119318,-0.3687500953674334,-0.3706245422363299,-0.1349997520446795,-0.3762493133544922,3,-0.03996698434680013,1.247938157330576,9.1537504196167,-1.0808101047309768,9.108750343322754,-1.195072479949385,8.989999771118164,-0.03996698434680013
559,2010-01-04,9.2787504196167,9.34375,9.005000114440918,9.05875015258789,900184.0,0.01950289583785625,-1.0686994225544468,-9.263050112432431,81.70158278499032,77.91794754086308,-0.25084072546809466,-0.5162425669142436,-0.5037872252920188,-0.36669861712674034,16.73484381101689,0.33874988555908203,0.340727003498726,0.438687801361084,-0.1243027480791632,1.0016783508013312,0.1571925266409604,0.7201830760812076,-0.48179606847824097,83.75008940705243,1.800972820773893,0.2814952747201235,1,-0.19125032424926758,-0.4693756103515625,-0.5812501907348633,-0.3125004768371582,-0.4962501525878906,0,-0.05563794552121237,2.2592257699915232,9.10124969482422,1.247938157330576,9.1537504196167,-1.0808101047309768,9.108750343322754,-0.05563794552121237
560,2010-01-05,9.233750343322754,9.313750267028807,9.204999923706056,9.258749961853027,779624.0,-0.004849799192659376,-1.6363573311139128,-0.11363449175722949,73.66980307256765,77.89640623931668,-0.177692678518083,-0.43475908946438757,-0.48170566345503474,-0.30913705117671597,16.725092814537685,0.10875034332275035,0.3273705642855642,0.35637521743774414,-0.20714706982761477,0.919897504703103,0.0746140738050638,0.6381363610704245,-0.3602446013436804,69.01414126218287,-10.211650885657406,0.28176114363267973,1,-0.10562515258789062,-0.4243755340576172,-0.5306251049041748,-0.2675004005432129,-0.4212503433227539,1,-0.052118667393629914,-1.0686994225544468,9.2787504196167,2.2592257699915232,9.10124969482422,1.247938157330576,9.1537504196167,-0.052118667393629914
561,2010-01-06,9.25,9.300000190734863,9.18000030517578,9.25,346352.0,0.0017598111355692225,1.3999885559518943,-0.0,71.98833336286174,77.60586573021972,-0.16680496958561797,-0.4087623281320667,-0.5135010298694258,-0.3119844631454036,16.54374665942942,0.11999988555908381,0.33433070656340824,0.3324998855590824,-0.21623148861539043,0.8812312597335552,0.05813419847184598,0.6068655726463188,-0.31066006189799644,72.32471389760843,-4.7917713820937,0.2743656870872367,1,-0.10624980926513672,-0.4406251907348633,-0.5687499046325684,-0.283750057220459,-0.35000038146972656,2,-0.05945948007944446,-1.6363573311139128,9.233750343322754,-1.0686994225544468,9.2787504196167,2.2592257699915232,9.10124969482422,-0.05945948007944446
562,2010-01-07,9.266249656677246,9.350000381469727,9.1899995803833,9.295000076293944,548036.0,0.0017567196407832775,1.306300733378697,-100.0,68.82060105726728,77.02548263238683,-0.15354290636590662,-0.38094558518457333,-0.5368850632972997,-0.3154795199704452,16.372806156758845,0.16000080108642578,0.3240026088703267,0.3083745479583744,-0.21654662651874013,0.8332957224354889,0.045913960719817126,0.5708351351969316,-0.27029230990952335,75.72444638557714,0.1279127165863514,0.2624605872385575,1,-0.11937427520751953,-0.4537496566772461,-0.5912497043609619,-0.2999997138977051,-0.4212493896484375,3,-0.061108848605656685,1.3999885559518943,9.25,-1.6363573311139128,9.233750343322754,-1.0686994225544468,9.2787504196167,-0.061108848605656685
563,2010-01-08,9.204999923706056,9.300000190734863,9.1274995803833,9.300000190734863,304164.0,-0.006609980870421861,2.6315815891181047,3.3043088864565062,73.32183016011238,76.83254539280203,-0.07051018265916298,-0.26516468688378936,-0.48802093171120653,-0.24030474471721774,15.719067586408153,0.1725006103515625,0.31658473955014443,0.2038748264312762,-0.24350717677954314,0.6512568296420955,-0.019816175174133477,0.42756582803668586,-0.1523956913860136,57.97091433799901,-17.55040517450663,0.2236910016054095,1,-0.0581245422363299,-0.39249992370605646,-0.5893750190734881,-0.23874998092651545,-0.38125324249267756,4,-0.05418248094568057,1.306300733378697,9.266249656677246,1.3999885559518943,9.25,-1.6363573311139128,9.233750343322754,-0.05418248094568057
564,2010-01-11,9.15625,9.237500190734863,9.125,9.234999656677246,353744.0,-0.005296026519295061,1.6865484690101231,0.8289414244842799,65.6636828765376,75.74963964563635,-0.0013236740209485731,-0.16574507065456423,-0.45207548416810894,-0.1771930764092371,15.022903626466183,0.11250019073486328,0.3069260269974947,0.11756238937377894,-0.23522950010193178,0.47035427884948966,-0.05883355536407642,0.2939583341116343,-0.056062383816007255,13.888865341414828,-59.538370344505836,0.17639594473785553,1,0.013125419616699219,-0.34375,-0.5690627098083496,-0.19000005722045898,-0.3762502670288086,0,-0.04709893444699209,2.6315815891181047,9.204999923706056,1.306300733378697,9.266249656677246,1.3999885559518943,9.25,-0.04709893444699209
565,2010-01-12,9.125,9.18375015258789,9.026249885559082,9.18375015258789,396864.0,-0.0034129692832765013,4.361697292383611,0.7460369361186799,61.3074023950353,73.93272943093999,0.05709400817750243,-0.09807673513215498,-0.4375614743047542,-0.13371292489841125,15.303699864509145,0.1575002670288086,0.295195858249544,0.059999895095824485,-0.227000173852014,0.34699996404366296,-0.08350013937809386,0.20349992956974283,0.22500038146972656,30.501919128541843,-40.55075554544794,0.14350003447391907,1,0.052500247955322266,-0.3125,-0.541562557220459,-0.15875005722045898,-0.30749988555908203,1,-0.03753421731191142,1.6865484690101231,9.15625,2.6315815891181047,9.204999923706056,1.306300733378697,9.266249656677246,-0.03753421731191142
566,2010-01-13,9.125,9.164999961853027,9.02750015258789,9.125,564768.0,0.0,2.4374985098824595,-0.0,60.752657298101454,71.02228669747417,0.06665042960816159,-0.07639707571002852,-0.45061278416596373,-0.12648805639188332,16.419027549186822,0.13749980926513672,0.2821270450110056,0.043749904632568004,-0.21553929667176774,0.30303910593690375,-0.08589469601959898,0.173394505284735,0.21852537155151452,30.501919128541843,-39.1619604574161,0.12964460065216776,1,0.052500247955322266,-0.3125,-0.5437500476837158,-0.15875005722045898,-0.2799997329711914,2,-0.03424657534246578,4.361697292383611,9.125,1.6865484690101231,9.15625,2.6315815891181047,9.204999923706056,-0.03424657534246578
567,2010-01-14,9.037500381469727,9.077500343322754,8.975000381469727,9.077500343322754,759804.0,-0.009588999290988887,4.125002980235081,-100.0,51.264768281276346,67.61007347652777,0.15189970677146292,0.025503795098558157,-0.3725743365687677,-0.032418576589334336,17.30856115131798,0.14999961853027344,0.2696103064331954,-0.052062225341796164,-0.2930159582474232,0.18889150756383088,-0.1725390917946097,0.06841464111101736,0.2996794803619398,19.23078051686244,-46.988527346274225,0.12047686645281365,1,0.125,-0.22500038146972656,-0.490938663482666,-0.07125043869018555,-0.06500053405761719,3,-0.015214468286096183,2.4374985098824595,9.125,4.361697292383611,9.125,1.6865484690101231,9.15625,-0.015214468286096183
568,2010-01-15,9.161250114440918,9.300000190734863,9.0,9.010000228881836,879496.0,0.01369291593336186,-2.503644838474347,-3.7812507450587702,57.933067914910666,64.96912737985227,0.041969640748426684,-0.08809375521807183,-0.5026483438295077,-0.1493111244963945,17.97875679474215,0.3000001907348633,0.24445061959719894,0.06237502098083425,-0.17429440371318705,0.29904444567485555,-0.0559596913661764,0.1807097333278449,0.16144256817627145,57.30764377749151,-6.798161517300493,0.11833471234701042,1,0.0012502670288085938,-0.34875011444091797,-0.6493749618530273,-0.19500017166137695,-0.05749988555908203,4,-0.0345203813302295,4.125002980235081,9.037500381469727,2.4374985098824595,9.125,4.361697292383611,9.125,-0.0345203813302295
569,2010-01-18,9.206250190734863,9.237500190734863,9.1274995803833,9.1274995803833,222872.0,0.0049120017172124,-1.7936446425111412,0.5206655863603977,62.44605911843781,63.722044718282284,-0.016087926571040967,-0.11206128650196945,-0.5248884215844498,-0.18700297823810885,18.995718324228623,0.1100006103515625,0.20595335384267166,0.0903750896453861,-0.12370505705136381,0.304455236342136,-0.016664983702987968,0.19741516299376016,0.10253479983642677,71.15382922470634,6.962683525109796,0.10704007334837491,1,-0.04374980926513672,-0.3887500762939453,-0.7381253242492676,-0.24000024795532227,0.12874984741210938,0,-0.04154824185708472,-2.503644838474347,9.161250114440918,4.125002980235081,9.037500381469727,2.4374985098824595,9.125,-0.04154824185708472
570,2010-01-19,9.16374969482422,9.225000381469727,9.036250114440918,9.212499618530273,731856.0,-0.004616482827439872,4.118550702149119,-0.6190418523541724,53.46998845964559,61.66445084014716,0.01725309576330325,-0.05433032888759293,-0.46271513585780966,-0.13936309715713513,19.823465116987542,0.1887502670288086,0.17669742613802697,0.036437129974366655,-0.16072910153603637,0.23360336148476968,-0.06214598578083397,0.13502024572956728,0.13625049591064275,58.07674588526025,-2.0369583871974015,0.09858311575520139,1,-0.0012493133544939639,-0.28249931335449396,-0.7824997901916522,-0.1974997520446795,0.11625003814697266,1,-0.04187695808297498,-1.7936446425111412,9.206250190734863,-2.503644838474347,9.161250114440918,4.125002980235081,9.037500381469727,-0.04187695808297498
571,2010-01-20,9.1850004196167,9.348750114440918,9.100000381469727,9.175000190734863,891820.0,0.0023189988269192163,-2.109374627470615,-0.20513322117454483,52.03251729947129,59.799108200392055,-0.015854740780213206,-0.061402233089307146,-0.4678314586783294,-0.15605712288042994,20.78776274720539,0.2487497329711914,0.134197129191719,0.04668784141540527,-0.13639485319738043,0.22977053602819097,-0.04485350589098758,0.13822918872179812,-0.21000003814697266,56.18734131996275,-0.7123663766769539,0.09154134730639285,1,-0.023125171661376953,-0.20000028610229492,-0.7725005149841309,-0.2187504768371582,-0.13125038146972656,2,-0.040010918713830335,4.118550702149119,9.16374969482422,-1.7936446425111412,9.206250190734863,-2.503644838474347,9.161250114440918,-0.040010918713830335
572,2010-01-21,9.15250015258789,9.324999809265137,9.100000381469727,9.175000190734863,734224.0,-0.003538406700493657,-2.5294144046434743,-2.2499523173755485,53.42239804769186,57.58806018790087,-0.001326148469754429,-0.015728726787124003,-0.4244804636791528,-0.1164284672397784,21.68411789500913,0.22499942779541016,0.10761400303487001,0.005312585830688832,-0.16086528481909212,0.1714904564804698,-0.07777634949420076,0.08840152115557842,-0.1700247764587406,43.72762797006216,-11.771849851089506,0.08308893532489023,1,0.00937509536743164,-0.16499996185302734,-0.6212501525878906,-0.1862502098083496,0.1549997329711914,3,-0.03359736470172425,-2.109374627470615,9.1850004196167,4.118550702149119,9.16374969482422,-1.7936446425111412,9.206250190734863,-0.03359736470172425
573,2010-01-22,8.962499618530273,9.145000457763672,8.942500114440918,9.145000457763672,516548.0,-0.020759413372300695,1.2191716396852106,8.111134658585174,29.228203936464254,53.53967363900385,0.16836345485003257,0.17902003295512792,-0.2218253403845889,0.08062600079820648,21.889535862745657,0.21000003814697266,0.07674891008833562,-0.1818754196166985,-0.3587648734168525,-0.004985965816544535,-0.2703201465167755,-0.09343069271662152,0.38625049591064453,4.922954852764423,-45.061364716184414,0.08844472690007728,1,0.18312549591064453,0.10812568664550781,-0.3774995803833008,0.003750324249267578,0.4762506484985334,4,0.0011157856967893842,-2.5294144046434743,9.15250015258789,-2.109374627470615,9.1850004196167,4.118550702149119,9.16374969482422,0.0011157856967893842
574,2010-01-25,8.824999809265137,8.975000381469727,8.782500267028809,8.911250114440918,599700.0,-0.015341680905720856,-1.2481845317651252,0.47260223864218304,26.06146855193451,49.62345876754819,0.28377611742754283,0.31702199046843305,-0.06756764842602969,0.22431209034938604,21.81702886493873,0.19250011444091797,0.04416716809242516,-0.3093752384185784,-0.531507003222842,-0.08724347361431484,-0.42044112082071017,-0.19830935601644661,0.5156253051757815,7.505439945027923,-38.41641311816438,0.11106588240213201,1,0.24062538146972656,0.24125051498413086,-0.16437482833862305,0.1412501335144043,0.5749998092651367,0,0.03158645049760178,1.2191716396852106,8.962499618530273,-2.5294144046434743,9.15250015258789,-2.109374627470615,9.1850004196167,0.03158645049760178
575,2010-01-26,8.8125,8.836250305175781,8.675000190734862,8.782500267028809,485596.0,-0.0014164090124980655,3.1612748415677565,-0.3478217602830606,24.264717432036605,45.56924322687432,0.27634694180725816,0.33259442981962906,-0.0421797095069234,0.24093253049716168,22.14812803937628,0.16125011444091975,0.010126720390758237,-0.31300005912780726,-0.5707477904842797,-0.05525232777133482,-0.44187392480604437,-0.18412619344957015,0.5058001205444338,20.408137266836547,-21.257949234437838,0.12887386567823653,1,0.19937515258789062,0.20000028610229492,-0.15187501907348633,0.15374994277954102,0.5337467193603516,1,0.05929078447057856,-1.2481845317651252,8.824999809265137,1.2191716396852106,8.962499618530273,-2.5294144046434743,9.15250015258789,0.05929078447057856
576,2010-01-27,8.852499961853027,9.016249656677246,8.751250267028809,8.800000190734863,827636.0,0.004539002763464195,-2.533334181045993,1.7500079473567092,26.3233550972828,42.79797509531948,0.21638281752719912,0.28713401993164567,-0.07653991233977386,0.20399038576124795,22.079369634846834,0.2649993896484375,-0.014382430981635608,-0.26018757820129323,-0.5454487804166881,0.025073624014101625,-0.40281817930899066,-0.1175569770935958,0.427202162902832,27.30767312133405,-9.635094040819236,0.14263060110769765,1,0.15937519073486328,0.16000032424926758,-0.1881248950958252,0.11374998092651367,0.6475000381469727,2,0.04829141744821652,3.1612748415677565,8.8125,-1.2481845317651252,8.824999809265137,1.2191716396852106,8.962499618530273,0.04829141744821652
577,2010-01-28,8.762499809265138,8.925000190734863,8.762499809265138,8.904999732971191,590136.0,-0.010166636879493374,-1.2807083294294332,-2.7142960944595482,25.484788252860127,39.19261068842498,0.29421130202126733,0.36503531578049575,0.018734630405413455,0.29543834176760164,21.654633641243265,0.1625003814697248,-0.03693532957907664,-0.330625200271605,-0.6550088956847055,-0.0062415048585044985,-0.4928170479781553,-0.16843335256505476,0.48092019944946074,18.6169295356833,-15.018775500755336,0.16219184770655062,1,0.24937534332275213,0.2500004768371564,-0.09562492370605646,0.20375013351440252,0.8337469100952131,3,0.03323825794254254,-2.533334181045993,8.852499961853027,3.1612748415677565,8.8125,-1.2481845317651252,8.824999809265137,0.03323825794254254
578,2010-01-29,8.737500190734862,8.823746681213379,8.699999809265138,8.823746681213379,645148.0,-0.0028530235748299715,1.8696094475650877,0.6052388537163402,26.173574536294794,35.16233462374242,0.28248729625836866,0.3809162541657134,0.04423298654370633,0.321495629855578,21.09541546236616,0.12374687194824041,-0.06160995974229522,-0.3374373435974132,-0.698606506452375,0.023731819257548636,-0.518021925024895,-0.15685276216993138,0.4718146289009528,18.315046978140117,-17.082436599893377,0.18058458142748127,1,0.2743749618530291,0.2750000953674334,-0.06812524795532049,0.2287497520446795,0.8262500762939453,4,0.06523601515095145,-1.2807083294294332,8.762499809265138,-2.533334181045993,8.852499961853027,3.1612748415677565,8.8125,0.06523601515095145
579,2010-02-01,8.762499809265138,8.824999809265137,8.670000076293945,8.733750343322754,543896.0,0.00286118660767376,1.0162636926397797,-0.3333407050289845,29.22636009194632,32.4685981384425,0.21000650364631035,0.33229428611080003,0.025231254728597108,0.2960531947808729,19.62697665344004,0.1549997329711914,-0.07271015156480942,-0.2866251945495595,-0.6600466257672579,0.08679623666813896,-0.4733359101584078,-0.09991447894071115,0.4147561326366187,26.714756699140345,-8.917727540491292,0.18671071560884886,2,0.24687528610229315,0.24750041961669744,-0.054374694824220526,0.20375013351440252,1.0337505340576154,0,0.07717551754450547,1.8696094475650877,8.737500190734862,-1.2807083294294332,8.762499809265138,-2.533334181045993,8.852499961853027,0.07717551754450547
580,2010-02-02,8.752499580383299,8.835000038146973,8.726249694824219,8.787500381469728,795328.0,-0.0011412529642814695,-1.4857058778650913,-1.2174417833212186,28.895175870382545,29.897782424099308,0.17381457326345995,0.3208415202783961,0.0430100179554227,0.30532841120104237,18.05869875201982,0.1087503433227539,-0.10260964134122119,-0.27256288528442596,-0.6577291367808602,0.11260336621200828,-0.4651460110326422,-0.07997975953620973,0.38417589226983395,23.82660045335684,-11.94036811032101,0.19258312574821687,2,0.245000362396242,0.25750064849853693,0.007500410079957831,0.213750362396242,0.997500419616701,1,0.07397887108708878,1.0162636926397797,8.762499809265138,1.8696094475650877,8.737500190734862,-1.2807083294294332,8.762499809265138,0.07397887108708878
581,2010-02-03,8.699999809265138,8.75,8.675000190734862,8.726249694824219,499628.0,-0.005998260341060324,1.0338794563770153,0.7499795645893939,30.088480637897945,27.30512493412221,0.16794305772115337,0.34785887165899076,0.10058188040249227,0.3562716044102263,16.707526506364445,0.0774993896484375,-0.1455529473476087,-0.29756264686584366,-0.6934947973216712,0.09836950358998386,-0.4955287220937574,-0.0995965716379299,0.39934163167925973,11.764595885365356,-25.01616934329442,0.19796607522791418,2,0.2075004577636701,0.31000041961669744,0.06125020980834783,0.2662501335144025,1.0162506103515607,2,0.07428125566244126,-1.4857058778650913,8.752499580383299,1.0162636926397797,8.762499809265138,1.8696094475650877,8.737500190734862,0.07428125566244126
582,2010-02-04,8.699999809265138,8.746250152587889,8.524999618530272,8.682499885559082,1290180.0,0.0,3.0227146622279006,-0.6666666666667794,18.134740969920145,26.07251793783953,0.10840577240363913,0.31965038560089454,0.11075553940689353,0.35489881012841984,15.343635705022212,0.2212505340576172,-0.17913207949044718,-0.2692501544952375,-0.6652670452752218,0.12676673628474688,-0.4672585998852288,-0.07124170910524619,0.36499432250722386,56.45159801759148,21.347503826392128,0.19800844538999177,2,0.07062482833862127,0.2375001907348615,0.12531280517577947,0.2662501335144025,1.021246910095213,3,0.09195404692801201,1.0338794563770153,8.699999809265138,-1.4857058778650913,8.752499580383299,1.0162636926397797,8.762499809265138,0.09195404692801201
583,2010-02-05,8.706250190734862,8.875,8.649999618530272,8.652500152587889,1739212.0,0.0007184346674429243,-6.659443227010855,3.0714441416890614,13.503722802933467,24.677212854617196,0.0692681117658811,0.2889328377468008,0.10980302029547673,0.34550173588476873,14.139020039525969,0.22500038146972834,-0.2164986978226473,-0.23806228637695526,-0.6343856037938611,0.1582610310399506,-0.4362239450854073,-0.03990062766850322,0.3047444897132916,51.785821330673684,20.36430030999228,0.19816165870845284,2,0.06437444686889826,0.2312498092651385,0.15531206130981623,0.2599997520446795,0.9462499618530291,4,0.10222501181652444,3.0227146622279006,8.699999809265138,1.0338794563770153,8.699999809265138,-1.4857058778650913,8.752499580383299,0.10222501181652444
584,2010-02-08,8.725000381469728,8.75,8.675000190734862,8.75,965764.0,0.0021536471298309046,5.000076295109626,-0.46510885186561873,16.82430210622887,23.850500040638558,0.038935782428294985,0.24898348064054154,0.10304479801440714,0.3230632158336473,12.889638333397633,0.0749998092651385,-0.25631102076041046,-0.1977496147155744,-0.5924445099854481,0.19694528055429927,-0.39509706235051034,-0.0004021670806384492,0.23739479278663644,57.14301284461738,27.891388482384347,0.19734744763493658,2,0.04562425613403143,0.21249961853027166,0.1456243991851789,0.21124982833862127,1.0212497711181623,0,0.09613178783813314,-6.659443227010855,8.706250190734862,3.0227146622279006,8.699999809265138,1.0338794563770153,8.699999809265138,0.09613178783813314
585,2010-02-09,8.782500267028809,8.800000190734863,8.706250190734862,8.732500076293945,658184.0,0.006590244475083162,1.2058813629683238,-2.000038147554884,21.146951934830383,23.2753441336994,-0.02600140982638699,0.1733990028692638,0.056397106936195485,0.26384845864674134,12.249080559889418,0.09375000000000178,-0.2605382900275668,-0.12312474250793493,-0.5105246870243096,0.2642752020084398,-0.3168247147661223,0.07057522975025243,0.1361553516549474,73.57153367011637,45.75553923088618,0.19369997225818694,2,-0.057500362396240234,0.1549997329711914,0.16593718528747559,0.07999992370605469,0.963749885559082,1,0.1154284139449171,5.000076295109626,8.725000381469728,-6.659443227010855,8.706250190734862,3.0227146622279006,8.699999809265138,0.1154284139449171
586,2010-02-10,8.8125,8.9375,8.753749847412111,8.80875015258789,571272.0,0.0034158533514443423,-2.230758912103091,0.07499666215262546,25.5395466271476,23.281428397509117,-0.06958996141740492,0.1252065678110199,0.04289939788700892,0.2320114674315299,11.759205514597282,0.18375015258788885,-0.24863400344289666,-0.07750000953674352,-0.45265975776032263,0.2976597386868356,-0.2650798836485322,0.11007986457504515,-0.28750038146972834,69.69699772043163,42.080513701168144,0.18757987411178942,2,-0.08125019073486328,0.125,0.15625,0.012500286102294922,0.9087467193603516,2,0.1063829787234043,1.2058813629683238,8.782500267028809,5.000076295109626,8.725000381469728,-6.659443227010855,8.706250190734862,0.1063829787234043
587,2010-02-11,8.899999618530273,8.912500381469727,8.8125,8.829999923706055,935408.0,0.00992903472683948,1.1052441374879538,18.66734486266531,44.725727530260144,25.34277873017193,-0.1514619299195008,0.028330058538429626,-0.030690335641464728,0.14358388028850122,11.6506004314029,0.10000038146972656,-0.2314795001353005,0.016874647140502574,-0.3518889438620789,0.38563823814308407,-0.16750714836078728,0.20125644264179243,-0.36674999237060746,86.9564063609164,54.13665319346592,0.1843817955012904,2,-0.16874980926513672,0.03750038146972656,0.07656288146972656,-0.07499933242797852,0.8225002288818359,3,0.09171357708678407,-2.230758912103091,8.8125,1.2058813629683238,8.782500267028809,5.000076295109626,8.725000381469728,0.09171357708678407
588,2010-02-12,8.845000267028809,9.0,8.8125,8.954999923706055,594820.0,-0.006179702680767951,-1.1428548073307503,-1.5714305177111716,51.96083564584532,27.86883156949404,-0.08896577021312524,0.06157916462904112,0.03810836985828736,0.1968669767122968,10.536468502719618,0.1875,-0.21976808186661323,-0.022312211990357156,-0.36721051380342473,0.3225860898227104,-0.19476136289689094,0.15013693891617663,-0.30366563339233643,52.30774648093997,15.6131490885532,0.17244915090653382,2,-0.08250045776367188,0.09187459945678711,0.1346874237060547,-0.032500267028808594,0.911250114440918,4,0.09906686555995892,1.1052441374879538,8.899999618530273,-2.230758912103091,8.8125,1.2058813629683238,8.782500267028809,0.09906686555995892
589,2010-02-15,8.823746681213379,9.0024995803833,8.805000305175781,8.858750343322754,358428.0,-0.002402892614334462,-4.448525349259386,0.31821610327458105,51.08401308206069,30.334257926347174,-0.06493978230311725,0.05555561943640264,0.07102279057071215,0.21127356114910967,9.344454730675313,0.19749927520751953,-0.1995691061303706,-0.02444062232971156,-0.3304296977779373,0.2815484531185142,-0.1774351600538253,0.1285539153944022,-0.26406543292236506,39.661344321401344,0.8691677498199226,0.15299453772411312,2,-0.0599970817565918,0.1131281852722168,0.15594100952148438,-0.12999677658081055,1.0762529373168945,0,0.09392308067263633,-1.1428548073307503,8.845000267028809,1.1052441374879538,8.899999618530273,-2.230758912103091,8.8125,0.09392308067263633
590,2010-02-16,8.779999732971191,8.875,8.728750228881836,8.8149995803833,637680.0,-0.004957865385610938,-1.1272871034415792,0.9998910200523103,43.06216689786089,31.77577862189861,-0.018865628534284085,0.07281201186141217,0.12656561936909227,0.2520409830266246,8.609749134870667,0.14624977111816406,-0.1790427941700905,-0.04900007247924876,-0.3175031208685777,0.21950297591008017,-0.1832515966739141,0.08525145171541659,-0.19374938475464099,18.72132438241821,-20.634448384572572,0.13425152419466485,2,-0.016250133514404297,0.1568751335144043,0.2109379768371582,-0.08624982833862305,1.072500228881836,1,0.11005130398673901,-4.448525349259386,8.823746681213379,-1.1428548073307503,8.845000267028809,1.1052441374879538,8.899999618530273,0.11005130398673901
591,2010-02-17,8.817500114440918,8.875,8.776249885559082,8.80875015258789,750444.0,0.004271114192510028,-1.6779511980655089,-0.25,55.851104843454905,35.966485718958026,-0.04240514453320543,0.00671188950257573,0.10282959728279728,0.20681902973648292,7.234921997459579,0.09875011444091797,-0.16204559340796543,0.006875324249268289,-0.20293107528916465,0.21668172378770123,-0.09802787551994818,0.11177852401848476,-0.20627481229436206,32.42012632077674,-9.16409942118647,0.10490319976921611,2,0.00874948501586914,0.11937475204467773,0.17750000953674316,-0.12375020980834961,0.9437465667724627,2,0.10533031200372833,-1.1272871034415792,8.779999732971191,-4.448525349259386,8.823746681213379,-1.1428548073307503,8.845000267028809,0.10533031200372833
592,2010-02-18,8.845000267028809,8.850000381469727,8.789999961853027,8.828749656677246,399948.0,0.003118815109835138,3.571314393664172,1.8572207084468664,61.37567312272444,41.28559131004592,-0.05271778841423469,-0.04743877914345518,0.08933448767222707,0.1704214189717188,5.785797493193866,0.06000041961669922,-0.1420672100358491,0.04975047111511266,-0.08687352009539318,0.1863744623256185,-0.018561524490140258,0.11806246672036558,-0.21029850818804796,42.46586795890568,-1.9765835371547027,0.06831199560525326,2,-0.0062503814697265625,0.09187459945678711,0.14999985694885254,-0.15125036239624023,0.9099998474121094,3,0.09906686555995892,-1.6779511980655089,8.817500114440918,-1.1272871034415792,8.779999732971191,-4.448525349259386,8.823746681213379,0.09906686555995892
593,2010-02-19,8.97249984741211,8.97249984741211,8.792499542236326,8.792499542236326,732428.0,0.01441487580939671,1.0000000000000198,11.076525821596354,68.26087893971274,47.00076651376635,-0.15475191468604876,-0.18356207719372364,-0.018561498989964065,0.032699509880631084,5.642527053856643,0.18000030517578303,-0.11567213865312276,0.17675004005432093,0.037500832561612185,0.3159992475470297,0.10712543630796745,0.24637464380067442,-0.3157302192787963,89.04116747431605,40.60658750203092,0.06962460374635401,2,-0.11812496185302734,-0.03562498092651367,0.015000343322753906,-0.33499956130981445,0.7925004959106445,4,0.0835887448040824,3.571314393664172,8.845000267028809,-1.6779511980655089,8.817500114440918,-1.1272871034415792,8.779999732971191,0.0835887448040824
594,2010-02-22,9.103750228881836,9.107500076293944,8.925000190734863,8.977499961853027,629092.0,0.014628072856148533,1.7289710296833902,0.7013891832323077,75.22446446989434,53.00937901766234,-0.25325961466225344,-0.30868485855589967,-0.13037441354668644,-0.10410201445139933,6.557924553685631,0.18249988555908025,-0.07591905683421629,0.2940629005432136,0.09819628066579433,0.48992952042063287,0.19612959060450308,0.3919962104819241,-0.42623680361352356,99.00994087846391,45.50198524616086,0.09793330993870969,2,-0.1856250762939453,-0.16687536239624023,-0.11625003814697266,-0.466249942779541,0.6525001525878906,0,0.07167377577185952,1.0000000000000198,8.97249984741211,3.571314393664172,8.845000267028809,-1.6779511980655089,8.817500114440918,0.07167377577185952
595,2010-02-23,9.335000038146973,9.34749984741211,9.1225004196167,9.125,959256.0,0.02540159862157587,-1.0930257315596403,1.6633631206423785,86.2857273646763,59.758954655165525,-0.4446557655243666,-0.5257380853801727,-0.3453449639608479,-0.33897593117821145,7.294529269960455,0.24374961853027344,-0.02510031460141171,0.499187707901001,0.1932730489426593,0.8051023668593427,0.34623037842182924,0.6521450373801727,-0.6230876807966101,97.81184943547485,37.411613240465975,0.15295732947917104,2,-0.296875,-0.39812517166137695,-0.3449997901916504,-0.6974997520446777,0.48999977111816406,1,0.06052486106850141,1.7289710296833902,9.103750228881836,1.0000000000000198,8.97249984741211,3.571314393664172,8.845000267028809,0.06052486106850141
596,2010-02-24,9.279999732971193,9.375,9.138750076293944,9.353750228881836,666892.0,-0.0058918377023057245,3.0645134826944367,-0.3511927738747696,81.18278136459482,63.80973841453605,-0.3535458583619224,-0.4606881558936369,-0.28085674931407034,-0.28574090710687017,8.410076085811546,0.23624992370605646,0.023229500008529413,0.4228124141693126,0.05793056821383935,0.7876942601247858,0.24037149119157597,0.6052533371470492,-0.5045286266146558,83.76063917367824,21.916565500602097,0.18244092297773623,2,-0.2281246185302752,-0.32999992370605646,-0.2581243515014666,-0.6424994468688983,0.7562503814697248,2,0.0616918367839796,-1.0930257315596403,9.335000038146973,1.7289710296833902,9.103750228881836,1.0000000000000198,8.97249984741211,0.0616918367839796
597,2010-02-25,9.053750038146973,9.258749961853027,8.994999885559082,9.225000381469727,739680.0,-0.024380355747249727,1.2094293121147848,2.3220229397541066,65.10869402966514,65.2706115682938,-0.11532026512473159,-0.222929679020897,-0.04984951674856397,-0.06474561453963545,9.226287300264774,0.28499984741211115,0.06293863453415938,0.1820002079010017,-0.19014547962791717,0.5541458954299205,-0.004072635863458629,0.368073051665462,-0.20633546455322005,44.84983529689144,-17.511967741042035,0.18607284376445954,2,-0.0018749237060546875,-0.10375022888183594,0.019687652587890625,-0.41624975204467773,1.0550003051757812,3,0.07814404419002607,3.0645134826944367,9.279999732971193,-1.0930257315596403,9.335000038146973,1.7289710296833902,9.103750228881836,0.07814404419002607
598,2010-02-26,9.307499885559082,9.373749732971193,9.10124969482422,9.13624668121338,1025672.0,0.02802704363859876,-1.2590941075085522,-1.000016706669849,71.02887396825808,67.48670722231573,-0.33141731258868035,-0.4551213751756382,-0.2991398325931378,-0.3238046219476196,10.562950438157412,0.3199996948242205,0.10578560361269673,0.40725007057189977,-0.006576519842560913,0.8210766609863605,0.20033677536466854,0.614163365779131,-0.3967750607965801,84.99996821084265,21.070133839693376,0.20691329520723042,2,-0.25562477111816406,-0.3575000762939453,-0.23281216621398926,-0.5074996948242188,0.817500114440918,4,0.04807953095719597,1.2094293121147848,9.053750038146973,3.0645134826944367,9.279999732971193,-1.0930257315596403,9.335000038146973,0.04807953095719597
599,2010-03-01,9.438750267028807,9.5,9.322500228881836,9.322500228881836,522840.0,0.014101572181952404,-2.0537585010295576,0.6788196378054452,72.49357679408473,70.75686387745172,-0.40929713642624854,-0.5619211063574472,-0.42080771072751055,-0.461930165963528,11.962733372327566,0.19250011444091797,0.13110804083290617,0.504687929153441,0.03193761970923248,0.9774382385976494,0.2683127744313367,0.7410630838755452,-0.47231242123780426,87.87134275424822,24.12173864912569,0.23637515472210452,3,-0.3006253242492658,-0.4262504577636701,-0.3306250572204572,-0.6387500762939435,0.5574998855590838,0,0.03456496538886045,-1.2590941075085522,9.307499885559082,1.2094293121147848,9.053750038146973,3.0645134826944367,9.279999732971193,0.03456496538886045
600,2010-03-02,9.399999618530273,9.481249809265137,9.373749732971193,9.425000190734863,437796.0,-0.004105485090954875,-1.7741832277118883,-0.21505861506025908,70.01701341187149,72.33085371838689,-0.305474627295661,-0.4976910459529904,-0.3749436437276543,-0.43003047609366973,13.496849347310746,0.10750007629394354,0.15737484311370586,0.4335622787475586,-0.07422150475711042,0.9413460622522276,0.17967038699522497,0.6874541704998922,-0.3588630711500116,80.19794875087578,16.490108833327227,0.2538918917523343,3,-0.25499963760375977,-0.3874998092651367,-0.334061861038208,-0.5999994277954102,0.6000003814697266,1,0.03789901887199809,-2.0537585010295576,9.438750267028807,-1.2590941075085522,9.307499885559082,1.2094293121147848,9.053750038146973,0.03789901887199809
601,2010-03-03,9.346246719360352,9.425000190734863,9.313750267028807,9.350000381469727,677304.0,-0.0057183937607783175,-2.236523041922033,0.15014304787335495,65.56219236397503,72.79602252297029,-0.18867240743268354,-0.41428095071556825,-0.31552240518571395,-0.383810030180495,14.669125289259338,0.11124992370605646,0.18778088312172336,0.3474970340728767,-0.17103230630602262,0.866026374451776,0.08823236388342792,0.6067617042623255,-0.24086928861332702,69.5538127135144,8.423788099343312,0.2592646701894496,3,-0.1999969482421875,-0.33374691009521484,-0.3340590000152588,-0.5462465286254883,0.7012529373168945,2,0.05122410142598399,-1.7741832277118883,9.399999618530273,-2.0537585010295576,9.438750267028807,-1.2590941075085522,9.307499885559082,0.05122410142598399
602,2010-03-04,9.5,9.556246757507324,9.426250457763672,9.5,1566728.0,0.016450804826407595,1.3111785550789263,-0.0,71.37019112592735,73.1415016547719,-0.26791745370228526,-0.5323195185615894,-0.4620262376099902,-0.5446973030305262,15.283509382448724,0.21000003814697266,0.2346261233559641,0.46125030517578125,-0.08303011582981767,1.0055307261813802,0.1891100946729818,0.7333905156785807,-0.33937540955755807,87.63799546844571,24.343094180299033,0.27214021050279985,3,-0.25937652587890625,-0.45937681198120117,-0.4878122806549072,-0.6924996376037598,0.6237497329711932,3,0.056447380467465,-2.236523041922033,9.346246719360352,-1.7741832277118883,9.399999618530273,-2.0537585010295576,9.438750267028807,0.056447380467465
603,2010-03-05,9.596246719360352,9.667499542236328,9.337499618530273,9.4375,787272.0,0.010131233616879065,1.190853662397194,100.0,74.02797957032185,73.00855888815275,-0.2976858320168745,-0.588651707065738,-0.5511660484482555,-0.6517222846717061,16.84415111728206,0.3299999237060547,0.27822164642079805,0.5129971981048591,-0.061511820719740484,1.0875062169294587,0.2257426886925593,0.8002517075171589,-0.3723225821875289,79.85781798869348,13.012726268884563,0.28725450941229996,3,-0.2649970054626465,-0.4999971389770508,-0.5840590000152588,-0.7837467193603516,0.9037532806396484,4,0.05340667439577507,1.3111785550789263,9.5,-2.236523041922033,9.346246719360352,-1.7741832277118883,9.399999618530273,0.05340667439577507
604,2010-03-08,9.563750267028807,9.637499809265137,9.475000381469727,9.574999809265137,605508.0,-0.0033863710763066823,1.3853207156256124,-0.07086472263274737,74.54973443502467,71.70455967374701,-0.2157665156863935,-0.5165817826918353,-0.5119952387118456,-0.6305220172391088,18.489131870706416,0.16249942779541016,0.3209296727623858,0.4385632514953599,-0.14815848159479295,1.0252849845855128,0.1452023849502826,0.7319241180404372,-0.2599825569445535,70.67152288957809,-2.16750622783168,0.29336086654507687,3,-0.23250055313110174,-0.46750068664550604,-0.551562547683714,-0.7512502670288068,0.8812494277954137,0,0.05868510963801632,1.190853662397194,9.596246719360352,1.3111785550789263,9.5,-2.236523041922033,9.346246719360352,0.05868510963801632
605,2010-03-09,9.796250343322754,9.800000190734863,9.524999618530273,9.561249732971193,726072.0,0.0243105549394671,1.2680431020921819,-20.889793150216956,77.32030994610976,71.27539618280424,-0.4201397564737164,-0.7054067455136526,-0.7338533532904847,-0.8730011605873855,20.695237826499596,0.27500057220458984,0.3584357373083158,0.6203758239746087,-0.014846256349748899,1.2555979042989662,0.3027647838124299,0.9379868641367874,-0.45875072479248047,99.22882303332223,20.398140543715,0.31761104016217906,3,-0.39875030517578125,-0.6337504386901855,-0.7865626811981201,-0.9837503433227539,0.7037496566772461,1,0.020415955315133294,1.3853207156256124,9.563750267028807,1.190853662397194,9.596246719360352,1.3111785550789263,9.5,0.020415955315133294
606,2010-03-10,9.75,9.8149995803833,9.692500114440918,9.8149995803833,660168.0,-0.004721229215449596,2.7692386695423803,-0.27659324069865804,74.99998682770587,72.37442871591988,-0.3354889299709818,-0.6169515027703376,-0.6811073386626738,-0.8373196258720608,22.50461908418165,0.12249946594238281,0.3805525973888457,0.5272504806518548,-0.13293966700455506,1.1874406283082646,0.19715540682364896,0.8573455544800606,-0.32000026702880824,86.38752134532999,2.834786476189379,0.3300950738282052,3,-0.29187536239624023,-0.5800004005432129,-0.7462499141693115,-0.9375,0.5862503051757795,2,0.02564102564102555,1.2680431020921819,9.796250343322754,1.3853207156256124,9.563750267028807,1.190853662397194,9.596246719360352,0.02564102564102555
607,2010-03-11,9.7162504196167,9.7475004196167,9.6875,9.708749771118164,290220.0,-0.0034614954239282625,-1.4000076293654276,-0.11539533723608728,71.66789192601323,72.445430711226,-0.22113565165642513,-0.54695784660111,-0.6425710422851285,-0.8129056172099922,24.397704772652133,0.0625,0.36917181266616694,0.45268836021423375,-0.2242015506235635,1.129578271052031,0.11424340479533512,0.7911333156331324,-0.2092507171630853,79.3195458312945,-3.392749296294994,0.33844495541889824,3,-0.15187549591064453,-0.5462508201599121,-0.757500171661377,-0.9037504196166992,0.8624992370605469,3,0.034092291033562594,2.7692386695423803,9.75,1.2680431020921819,9.796250343322754,1.3853207156256124,9.563750267028807,0.034092291033562594
608,2010-03-12,9.721246719360352,9.762499809265137,9.675000190734863,9.72624969482422,462236.0,0.0005142209728934422,1.257961313186002,-0.6670057215514129,69.41817335559779,72.10371921806077,-0.18022222044317004,-0.5090408649757521,-0.6409313626570068,-0.8265447779211321,25.95025847362581,0.08749961853027344,0.36665155521268566,0.41387233734130824,-0.262378262547287,1.0901229372299035,0.0757470373970115,0.751997637285605,-0.15264704132080098,72.42556414176121,-7.885414357914186,0.3381252999442973,3,-0.15687179565429688,-0.48874711990356445,-0.8671844005584717,-0.9087467193603516,0.7899999618530291,4,0.041404464389247275,-1.4000076293654276,9.7162504196167,2.7692386695423803,9.75,1.2680431020921819,9.796250343322754,0.041404464389247275
609,2010-03-15,9.65250015258789,9.708749771118164,9.625,9.677499771118164,241052.0,-0.007071785004236997,-1.0937462747061488,4.9969500571846535,61.12089842901857,71.11526199774379,-0.08712920250386169,-0.39528940808399327,-0.5719330924665584,-0.763455708268868,27.488345765740576,0.09624671936035156,0.3969513368354445,0.3036880970001228,-0.3489373826860884,0.956313576686334,-0.022624642842982823,0.6300008368432284,-0.03462049407959,43.96570718248396,-32.72159059502115,0.3263127398431052,3,-0.08812522888183594,-0.4075002670288086,-0.7984378337860107,-0.8400001525878906,0.8337497711181658,0,0.08780107060499653,1.257961313186002,9.721246719360352,-1.4000076293654276,9.7162504196167,2.7692386695423803,9.75,0.08780107060499653
610,2010-03-16,9.74625015258789,9.75,9.649999618530273,9.675000190734863,810824.0,0.009712509558973181,1.5397033000302756,-2.850041962310216,65.89949572901395,71.15274014941477,-0.1414761264588993,-0.4352544598140895,-0.6628861073694772,-0.8643913465306277,29.66977222180746,0.10000038146972656,0.39937025530191406,0.3491255760192864,-0.26831356113223315,0.966564713170806,0.04040600744352574,0.6578451445950471,0.06874942779541016,63.81601072133073,-11.481817727467401,0.30871956857576,3,-0.17000055313110352,-0.4856252670288086,-0.8921878337860107,-0.9337501525878906,1.0587501525878888,1,0.0716941932842543,-1.0937462747061488,9.65250015258789,1.257961313186002,9.721246719360352,-1.4000076293654276,9.7162504196167,0.0716941932842543
611,2010-03-17,9.74625015258789,9.75,9.68375015258789,9.75,410148.0,0.0,34.33468972533062,-0.052629465540549585,77.92354719598963,71.88089082386614,-0.08802543609278501,-0.38167599899293236,-0.660555309648565,-0.8678577339441684,31.96908567418283,0.06624984741210938,0.3889653973857552,0.30268807411193777,-0.2692233999866165,0.874599548210492,0.016732337062659752,0.5886438111612158,0.0654494285583489,88.18205147767706,8.659622809537126,0.28595573704927724,3,-0.17000055313110352,-0.47437524795532227,-0.9150002002716064,-0.9337501525878906,0.8837499618530273,2,0.07733742060909132,1.5397033000302756,9.74625015258789,-1.0937462747061488,9.65250015258789,1.257961313186002,9.721246719360352,0.07733742060909132
612,2010-03-18,9.721246719360352,9.7475004196167,9.65999984741211,9.7475004196167,370320.0,-0.0025654413580693536,5.665770641868575,7.001271617497457,70.45726534819482,71.48414479918537,-0.03166794912564086,-0.3032060251265811,-0.6339874199287276,-0.842269988658412,34.31586453485179,0.08750057220458984,0.38638670456961677,0.23387231826782262,-0.2758407305982189,0.7435853671338641,-0.020984206165199026,0.48872884270084427,0.08721886253356814,69.99771117846566,-8.46701114565343,0.2548565244330212,3,-0.07624673843383789,-0.4493718147277832,-0.8868718147277832,-0.9087467193603516,0.8662528991699219,3,0.06326385941739532,34.33468972533062,9.74625015258789,1.5397033000302756,9.74625015258789,-1.0937462747061488,9.65250015258789,0.06326385941739532
613,2010-03-19,9.72249984741211,9.75,9.6850004196167,9.725000381469727,394480.0,0.00012890610514615375,1.4761852861035423,0.09524501434850521,66.09927742552685,70.54520513146338,-0.014671572928154575,-0.2586512797687064,-0.631654710268041,-0.8451011024262911,36.074694036721155,0.06499958038330078,0.398785551127391,0.1976254463195808,-0.2603215242612684,0.65557241690043,-0.03134803897084382,0.4265989316100054,0.08279641521453662,77.9998779296875,0.695079592437466,0.22897348529042436,3,-0.052500247955322266,-0.450624942779541,-0.888124942779541,-0.9099998474121094,0.630000114440918,4,0.08806889408108853,5.665770641868575,9.721246719360352,34.33468972533062,9.74625015258789,1.5397033000302756,9.74625015258789,0.08806889408108853
614,2010-03-22,9.756250381469727,9.767499923706056,9.56999969482422,9.678750038146973,451620.0,0.003471384375141051,2.950027179873402,-30.99351639969489,70.32816217428112,69.76829982348242,-0.0203884214336032,-0.25403629331623634,-0.6597816940589531,-0.8800497982000888,36.87842018669378,0.19750022888183594,0.3894760813008453,0.19875097274780273,-0.22453187054503232,0.6220338160406378,-0.012890448898614792,0.41039239439422026,0.04593994827499159,94.30403584845439,16.647863016203132,0.21164142164641744,3,-0.0637507438659668,-0.4843754768371582,-0.9065630435943604,-0.9437503814697266,0.819999694824217,0,0.07738590854306437,1.4761852861035423,9.72249984741211,5.665770641868575,9.721246719360352,34.33468972533062,9.74625015258789,0.07738590854306437
615,2010-03-23,9.899999618530273,9.925000190734863,9.712499618530273,9.75,436972.0,0.01473406600281324,1.124997615823304,1.9354703747000555,78.65487148409653,70.17439811863693,-0.16525106769018194,-0.3723789338689194,-0.7951136217001853,-1.0258100982853264,36.990805130475316,0.21250057220458984,0.3699055367219479,0.31425023078918457,-0.1217335770450152,0.7502340386233843,0.09625832687208558,0.5322421347062836,-0.3299999237060529,92.95759513223814,13.686779581671246,0.2179919039170998,3,-0.15249967575073242,-0.5731244087219238,-1.049687385559082,-1.0874996185302734,0.7362470626831072,1,0.05921720482478321,2.950027179873402,9.756250381469727,1.4761852861035423,9.72249984741211,5.665770641868575,9.721246719360352,0.05921720482478321
616,2010-03-24,9.852499961853027,9.9375,9.75374984741211,9.9375,366104.0,-0.00479794530378963,3.32353106171953,-0.5666683620919853,70.4943738238369,70.04400721839512,-0.11363241953224801,-0.2949100700902285,-0.7395750590781596,-0.9786222359378449,37.029090434269236,0.18375015258789062,0.35151867541217996,0.23812556266784668,-0.18840860332055698,0.6646597286562503,0.02485847967364485,0.4513926456620485,-0.2825002670288068,76.87075712595227,-1.286243581053995,0.21326708299420225,3,-0.09875011444091797,-0.49562501907348633,-1.002187728881836,-1.0399999618530273,0.7737503051757795,2,0.09667600578641444,1.124997615823304,9.899999618530273,2.950027179873402,9.756250381469727,1.4761852861035423,9.72249984741211,0.09667600578641444
617,2010-03-25,9.76124668121338,9.890000343322754,9.701250076293944,9.85124969482422,498816.0,-0.009261941739960644,1.2536765333835045,1.0588585084540385,59.64913650504006,68.95855867944427,-0.017126193340684992,-0.15592984577203417,-0.638356692962974,-0.8857995189838181,37.93971129593717,0.18875026702881037,0.30063983262324356,0.11149744987488042,-0.22767129965670385,0.4506661994064647,-0.05808692489091172,0.28108182464067255,-0.17654697418212884,52.03995308185788,-24.831924672516642,0.16958437476579244,3,-0.007496833801271308,-0.397496700286867,-0.8796844482421893,-0.9487466812133807,0.7087535858154261,3,0.08900025392243704,3.32353106171953,9.852499961853027,1.124997615823304,9.899999618530273,2.950027179873402,9.756250381469727,0.08900025392243704
618,2010-03-26,9.755000114440918,9.792499542236328,9.706250190734863,9.723750114440918,306704.0,-0.000639935346013254,-1.6037600046064375,-0.34721059602649007,61.538470390308085,69.004955564032,-0.006244913329506829,-0.12062313318635631,-0.6260016020187358,-0.8770658337267552,38.45030494691255,0.08624935150146484,0.2555537707426456,0.08287587165832555,-0.21812199652587339,0.3838737398425245,-0.06762306243377303,0.23337480575042413,-0.1561883956909167,50.34020843280924,-26.187577864631344,0.15049893409209936,3,-0.0012502670288085938,-0.3900003433227539,-0.8671877384185791,-0.942500114440918,0.5950002670288086,4,0.0853407990079833,1.2536765333835045,9.76124668121338,3.32353106171953,9.852499961853027,1.124997615823304,9.899999618530273,0.0853407990079833
619,2010-03-29,9.765000343322754,9.787500381469727,9.75,9.75,783056.0,0.001025138776475476,-3.999936423167398,0.480010986328125,47.4226755471938,66.95197554382976,0.0015547173365071387,-0.11059877193319423,-0.6311018675687858,-0.8702847757179946,38.54294938671916,0.03750038146972656,0.22174937426520103,0.07656359672546387,-0.20597722695647214,0.35910442040739987,-0.06470681511550325,0.21783400856643098,-0.1526410933227531,26.984248726416027,-44.74403654484853,0.14127041184096775,3,-0.011250495910644531,-0.33375024795532227,-0.869375467300415,-0.9525003433227539,0.8412494659423828,0,0.06016380930616161,-1.6037600046064375,9.755000114440918,1.2536765333835045,9.76124668121338,3.32353106171953,9.852499961853027,0.06016380930616161
620,2010-03-30,9.756250381469727,9.817500114440918,9.737500190734863,9.787500381469727,429716.0,-0.0008960534096663642,-1.327257594673325,-2.0832856507088815,50.54948555944571,63.91041313976932,0.013267621377703875,-0.07777870142422927,-0.616082463442087,-0.846150924029077,38.693052525018246,0.07999992370605469,0.19417398735316915,0.05000109672546316,-0.19888959494244496,0.29889178839337127,-0.07444424910849179,0.1744464425594181,-0.13088550146972544,23.280559973519708,-44.66870397079392,0.12444534583395415,3,-0.0025005340576171875,-0.29000043869018555,-0.8287503719329834,-0.9437503814697266,0.8499994277954102,1,0.08404865217293533,-3.999936423167398,9.765000343322754,-1.6037600046064375,9.755000114440918,1.2536765333835045,9.76124668121338,0.08404865217293533
621,2010-03-31,9.824999809265137,9.824999809265137,9.75,9.75,501424.0,0.007046705968718037,1.0,-2.399993896484375,59.006185671230625,62.63807095343996,-0.048205778704936364,-0.11470302000212129,-0.6783193914770429,-0.9010362382930239,39.29510893825503,0.07499980926513672,0.1919270411555658,0.09481287002563477,-0.09285192174343493,0.28247766179470446,0.0009804741410999185,0.1886452659101696,-0.187149524465136,65.5626796820925,-0.9091459492002798,0.09383239588453501,3,-0.07124996185302734,-0.3587498664855957,-0.8374998569488525,-1.0074996948242188,0.6000003814697266,2,0.08256965778088099,-1.327257594673325,9.756250381469727,-3.999936423167398,9.765000343322754,-1.6037600046064375,9.755000114440918,0.08256965778088099
622,2010-04-01,10.036250114440918,10.100000381469727,9.772500038146973,9.800000190734863,1036092.0,0.021501303743188815,-1.2489276288646292,3.1500069936294395,69.44459815694137,63.00977325693046,-0.23476149412363512,-0.2990514629755623,-0.8794204352080701,-1.0996479362579556,39.85829925977052,0.3275003433227539,0.17910445976386846,0.2792506694793708,0.07736676183507818,0.4811345771236635,0.1783087156572254,0.38019262330151626,-0.3864138410329172,83.80946383547642,17.343436024726756,0.10094195382214609,4,-0.2012500762939453,-0.48874998092651367,-1.0353126525878906,-1.1424999237060547,0.25249958038330256,3,0.05878691202991759,1.0,9.824999809265137,-1.327257594673325,9.756250381469727,-3.999936423167398,9.765000343322754,0.05878691202991759
623,2010-04-06,10.108750343322754,10.12125015258789,10.036250114440918,10.036250114440918,649036.0,0.007223836398568606,-1.344821235958012,0.3068793747931182,78.03359955935004,63.86593296638256,-0.27570338660533444,-0.34908533614602,-0.9345944656405898,-1.157083518150575,40.11382345902504,0.08500003814697266,0.15423110338316803,0.3261257171630856,0.08405111349581595,0.5682003208303552,0.20508841532945077,0.4471630189967204,-0.43190422343104906,96.7427203888755,26.2974254789399,0.12103730183363486,4,-0.19750022888183594,-0.4975004196166992,-1.1078128814697266,-1.1587505340576172,0.49499988555908203,1,0.035736358247750566,-1.2489276288646292,10.036250114440918,1.0,9.824999809265137,-1.327257594673325,9.756250381469727,0.035736358247750566
624,2010-04-07,10.125,10.18000030517578,10.09000015258789,10.098750114440918,399936.0,0.0016074842216258212,-3.114310626702916,0.3620662439820052,75.72135436905779,63.53998662026714,-0.26166163393584974,-0.3384860223979871,-0.9285391647571846,-1.155326644304738,40.45294596470473,0.09000015258788885,0.14951727564911543,0.31431288719177175,0.04997045032645708,0.5786553240570864,0.1821416687591153,0.4464841056244282,-0.4126015574926001,87.57055571719557,15.613914126156843,0.132171218432657,4,-0.1843748092651385,-0.37812471389770685,-1.1240625381469727,-1.1750001907348633,0.4525003433227539,2,0.022222259898244667,-1.344821235958012,10.108750343322754,-1.2489276288646292,10.036250114440918,1.0,9.824999809265137,0.022222259898244667
625,2010-04-08,9.99625015258789,10.14875030517578,9.899999618530273,10.125,534076.0,-0.012716034312307056,1.8226954959635022,-4.904777475022707,64.45077528268271,62.86847567125001,-0.13166926912762378,-0.20446760116819007,-0.7781175964889382,-1.01115197615945,39.71988198414529,0.24875068664550604,0.1508926979781986,0.17556304931640554,-0.10131450822816213,0.4524406068609732,0.03712427054412082,0.31400182808869026,-0.23709152381365328,57.26743670268471,-12.114786501238619,0.13843877877228425,4,-0.05562496185302912,-0.24937486648559748,-0.9209377765655518,-0.9837503433227539,0.3312501907348633,3,0.06102284830470417,-3.114310626702916,10.125,-1.344821235958012,10.108750343322754,-1.2489276288646292,10.036250114440918,0.06102284830470417
626,2010-04-09,10.0,10.0625,9.94124984741211,10.006250381469727,195680.0,0.00037512540751483137,1.0421143930997927,0.0485467097271192,66.51867558531453,63.63175779128052,-0.12549282794651795,-0.19871603677559335,-0.7609948411672889,-1.0032504778409042,38.90430894688254,0.12125015258789062,0.14643655452843163,0.16681289672851562,-0.11905496463238663,0.4526807580894179,0.0238789660480645,0.30974682740896675,-0.19875720358560756,55.82817491428662,-12.919505560139157,0.1429339306804508,4,-0.056874752044677734,-0.25312471389770685,-0.9212501049041748,-0.9875001907348633,0.0625,4,0.06062498092651358,1.8226954959635022,9.99625015258789,-3.114310626702916,10.125,-1.344821235958012,10.108750343322754,0.06062498092651358
627,2010-04-12,10.047499656677246,10.162500381469727,10.006250381469727,10.006250381469727,300720.0,0.004749965667724565,-6.575890689663145,-6.59948123283491,68.25844833701409,64.37842200758118,-0.14317357585587587,-0.23202285137978151,-0.7837381792794798,-1.0384248699536265,38.234616703219295,0.16250038146972656,0.120200594519428,0.19775009155273438,-0.09781055035593589,0.49331073346140464,0.04996977059840013,0.3455304125070686,-0.20838110938671406,52.678455868829566,-14.283426328816667,0.14778032095433494,4,-0.08874940872192383,-0.28874969482421875,-0.9681248664855957,-1.0349998474121094,0.6350002288818359,0,0.03757158964486673,1.0421143930997927,10.0,1.8226954959635022,9.99625015258789,-3.114310626702916,10.125,0.03757158964486673
628,2010-04-13,10.123749732971193,10.188750267028807,10.024999618530273,10.024999618530273,436176.0,0.007588960328381189,-2.3164649869141187,2.393984232307629,69.70510178513906,66.85424714513066,-0.1806086563007554,-0.29151860582482847,-0.8330295470703053,-1.1040564801637593,37.51941010308528,0.16375064849853338,0.11165984286954433,0.25387501716613947,-0.05914225788368199,0.5668922922159609,0.09736637964122963,0.4103836546910493,-0.2505430098921355,77.48904309112096,13.408022147385324,0.15650863752491045,4,-0.16062450408935725,-0.36062479019165217,-0.9831264019012469,-1.0831265449523944,0.3512506484985334,1,0.016298305094964327,-6.575890689663145,10.047499656677246,1.0421143930997927,10.0,1.8226954959635022,9.99625015258789,0.016298305094964327
629,2010-04-14,10.5,10.556246757507324,10.133749961853027,10.140000343322754,1121172.0,0.03716510946565865,-1.2684366159321037,3.645561918742148,75.75111125664094,69.65442777815235,-0.4935354501347007,-0.6335007616404518,-1.1781991501806495,-1.4648178988373441,37.61117419283344,0.43249702453613104,0.13252192793798123,0.5877502918243405,0.1827038377613217,0.9927967458873592,0.3852270647928311,0.7902735188558498,-0.5889280516469722,91.42902815622162,29.720092716542112,0.2025232270315092,4,-0.3468766212463379,-0.4843764305114746,-1.286250352859497,-1.4037504196166992,-0.21125030517577947,2,0.009880974179222513,-2.3164649869141187,10.123749732971193,-6.575890689663145,10.047499656677246,1.0421143930997927,10.0,0.009880974179222513
630,2010-04-15,10.44499969482422,10.53499984741211,10.363750457763672,10.5,888360.0,-0.005238124302455183,1.739990234375,-0.15277877118946648,75.26652053145511,71.46113165151063,-0.36940899593722243,-0.5517566706056787,-1.0917940868873295,-1.393613079815248,37.56297177608395,0.1712493896484375,0.15431899448768327,0.49781250953674494,0.036429772666762616,0.9591952464067273,0.2671211411017538,0.7285038779717361,-0.44360327318959136,81.91095583457806,21.206139076861106,0.23069136843499127,4,-0.2806262969970721,-0.4043765068054217,-1.2312500476837176,-1.3487501144409197,-0.3424997329711932,3,0.012685557909991152,-1.2684366159321037,10.5,-2.3164649869141187,10.123749732971193,-6.575890689663145,10.047499656677246,0.012685557909991152
631,2010-04-16,10.5,10.585000038146973,10.392499923706056,10.392499923706056,638256.0,0.00526570672884108,-2.581394936214844,-1.9545359966708589,82.50849181789108,72.91267539161615,-0.3560318128273252,-0.5769743588833407,-1.1124105440338745,-1.4330422920758092,37.55931051078275,0.1925001144409162,0.19448685777037156,0.5151253223419197,0.0025526538477596006,1.0276979908360797,0.25883898809483874,0.7714116565890006,-0.42092453134319285,85.3131596422916,22.541027213885066,0.2562863342470803,4,-0.25750017166137695,-0.4225001335144043,-1.2200000286102295,-1.3375000953674316,-0.375,4,-0.016428538731166342,1.739990234375,10.44499969482422,-1.2684366159321037,10.5,-2.3164649869141187,10.123749732971193,-0.016428538731166342
632,2010-04-19,10.33625030517578,10.487500190734863,10.30500030517578,10.3774995803833,607432.0,-0.015595209030878188,-2.518094660305643,-0.3837139156509162,72.46377879912572,72.2938064182579,-0.16232172638584963,-0.38450133671812203,-0.9154708664792874,-1.2520406553145964,37.52107068232941,0.19499969482422053,0.23355149069009684,0.3206254482269273,-0.19909607194228407,0.8403469683961386,0.0607646881423225,0.5804862083115321,-0.17622690540054542,55.580438110840404,-8.402207003811661,0.2598607600846055,4,-0.09375047683715643,-0.25875043869018377,-1.022188186645506,-1.1662507057189924,-0.19750022888183594,0,-0.026484488774299653,-2.581394936214844,10.5,1.739990234375,10.44499969482422,-1.2684366159321037,10.5,-0.026484488774299653
633,2010-04-20,10.578749656677246,10.600000381469727,10.34000015258789,10.391249656677246,482732.0,0.023461056412308112,1.260857306343138,-4.545534413797691,76.65847282034107,72.3979306906227,-0.37005582221654443,-0.5898030358664066,-1.1214795653582055,-1.478257600127323,37.58832429017832,0.2637500762939471,0.27158302608565776,0.5203123092651367,-0.03741876346343709,1.0780433819937105,0.24144677290084893,0.7991778456294245,-0.3507299947625331,95.44220789979117,25.673280351887456,0.2788655363642873,4,-0.3287496566772461,-0.49374961853027344,-1.2115623950958252,-1.408750057220459,-0.09124946594238281,1,0.009807418858461148,-2.518094660305643,10.33625030517578,-2.581394936214844,10.5,1.739990234375,10.44499969482422,0.009807418858461148
634,2010-04-21,10.51124668121338,10.572500228881836,10.3125,10.5649995803833,276164.0,-0.006380997533225297,6.563181402058424,-0.2866821289062405,73.81688873913588,73.43860996356194,-0.27044179589951334,-0.4878498126541775,-1.0181224367053954,-1.3915459267481172,38.63363793407449,0.2662496566772461,0.28294986975049774,0.415059518814088,-0.1585297565433006,0.9886487941714766,0.1282648811353937,0.7018541564927823,-0.21627048977876484,69.9140076940492,-5.498462832086872,0.2867946376786941,4,-0.2406215667724627,-0.426246643066408,-1.1128094196319598,-1.3412470817565936,0.2850036621093732,2,-0.0034483349923122297,1.260857306343138,10.578749656677246,-2.518094660305643,10.33625030517578,-2.581394936214844,10.5,-0.0034483349923122297
635,2010-04-22,10.486249923706056,10.524999618530273,10.44874668121338,10.482500076293944,638544.0,-0.002378096363393367,-1.1402339463048294,-0.06976084025271193,71.45175751508098,73.98673017798043,-0.1884461672079194,-0.43919866033761323,-0.9586764323201855,-1.3483087257505755,39.042947939638935,0.07625293731689275,0.2814003647313008,0.3607502460479761,-0.2302786612861567,0.9517791533821089,0.06523579238090882,0.6562646997150434,-0.17374992370605646,61.44053276436252,-14.589235545151602,0.29551445366706663,4,-0.1831245422363299,-0.4012498855590838,-1.081562519073488,-1.3162503242492694,0.20125007629394354,3,-0.018834209590537276,6.563181402058424,10.51124668121338,1.260857306343138,10.578749656677246,-2.518094660305643,10.33625030517578,-0.018834209590537276
636,2010-04-23,10.80500030517578,10.862500190734863,10.47624969482422,10.5,626648.0,0.030396984984034203,-1.1914864835616854,81.33672431324902,73.31313095088672,74.54836157952184,-0.42577334533400446,-0.7198377664023283,-1.2395305198106694,-1.6442651350394097,39.73985017826197,0.38625049591064275,0.29316359205258635,0.6318756103515604,-0.01718467668088053,1.2809358973840013,0.3073454668353399,0.9564057538677808,-0.4925003051757795,89.68611706504288,14.035646942620929,0.32453014351622084,4,-0.3612504005432111,-0.5887503623962385,-1.386563062667845,-1.6350007057189924,-0.016250610351558947,4,-0.06501622614357938,-1.1402339463048294,10.486249923706056,6.563181402058424,10.51124668121338,1.260857306343138,10.578749656677246,-0.06501622614357938
637,2010-04-26,10.630000114440918,10.837499618530273,10.5625,10.567500114440918,746900.0,-0.01619622265545273,-6.586172423772066,0.204917827750958,64.88222628106902,74.01248652351406,-0.17819518983507088,-0.5021617387008774,-1.0307070189126541,-1.4492131479791297,40.933167014317696,0.27499961853027344,0.32174754900973035,0.4134377479553226,-0.2358422567671834,1.0627177526778286,0.08879774559406961,0.7380777503165756,-0.20750007629394496,57.72727351543304,-14.624993514921641,0.3246400023612531,4,-0.13187503814697266,-0.41375017166137695,-1.2059378623962402,-1.4600005149841309,0.08500003814697266,0,-0.0475070657576826,-1.1914864835616854,10.80500030517578,-1.1402339463048294,10.486249923706056,6.563181402058424,10.51124668121338,-0.0475070657576826
638,2010-04-27,10.587499618530273,10.802499771118164,10.550000190734863,10.600000381469727,621728.0,-0.0039981651414008335,-4.771444141689373,-0.20001220703125,63.00983344099619,72.59678898844241,-0.07039679710923608,-0.41539198964383317,-0.9524066441752304,-1.3865846755141469,42.154369935033145,0.2524995803833008,0.3514687590572656,0.32931227684020925,-0.30186597853128916,0.9604905322117077,0.013723149154460046,0.6449014045259585,-0.11124992370605291,49.99991330236494,-19.583510108346395,0.31558912768574915,4,-0.003749370574951172,-0.3712496757507324,-1.1290621757507324,-1.4175000190734863,0.26000022888183594,1,-0.04238484613032967,-6.586172423772066,10.630000114440918,-1.1914864835616854,10.80500030517578,-1.1402339463048294,10.486249923706056,-0.04238484613032967
639,2010-04-28,10.352499961853027,10.574999809265137,10.283746719360352,10.5,1056824.0,-0.022195954204895507,-1.0438345530046746,11.799282880683553,59.4558677234079,70.84004978754828,0.15810621727787755,-0.14136969804192567,-0.6829145378417198,-1.1336969949945548,42.752590506121614,0.3037528991699219,0.37295194785157726,0.0649376392364509,-0.5227853742263182,0.65266065269922,-0.22892386749493454,0.35879914596783635,0.5100002288818359,11.87953867980958,-56.813731456310485,0.2938615067313846,4,0.22062349319458008,-0.13625001907348633,-0.8815627098083496,-1.1825003623962402,0.6975002288818359,2,0.013040350579984095,-4.771444141689373,10.587499618530273,-6.586172423772066,10.630000114440918,-1.1914864835616854,10.80500030517578,0.013040350579984095
640,2010-04-29,10.576250076293944,10.633749961853027,10.300000190734863,10.342499732971193,636872.0,0.02161314805751191,-1.094119970200429,-1.5847476804706706,63.695781666063766,68.74974865956747,-0.05036447652631182,-0.31677909420514005,-0.8674507364900084,-1.3378768005285213,43.30173308951211,0.33374977111816406,0.3949742866307755,0.24768776893615474,-0.296789843183511,0.7921653810558205,-0.024551037123677233,0.5199265749959867,0.27467504501342965,50.540233692060724,-18.96327718827996,0.27223880605983264,4,-0.0031266212463361143,-0.29437494277953924,-1.0940628051757795,-1.4062504768371564,0.4099998474121129,3,0.02080134881851259,-1.0438345530046746,10.352499961853027,-4.771444141689373,10.587499618530273,-6.586172423772066,10.630000114440918,0.02080134881851259
641,2010-04-30,10.63624668121338,10.725000381469727,10.524999618530273,10.641249656677246,449584.0,0.005672767236651888,1.3187899427257248,-0.021403072152743587,63.91016680140933,67.79934732648786,-0.09946147801864313,-0.3297914947363889,-0.8879366881690967,-1.3771168522292,43.94524081708436,0.20000076293945312,0.37752564193843163,0.2671220302581805,-0.23891599474120007,0.773160055257561,0.01410301775849021,0.5201410427578708,0.20333487205505207,63.65654471180705,-7.645774258547867,0.2530190124996905,4,-0.06312322616577326,-0.3543715476989764,-1.0990591049194354,-1.4112467765808123,0.32625293731689275,4,0.004818741076882516,-1.094119970200429,10.576250076293944,-1.0438345530046746,10.352499961853027,-4.771444141689373,10.587499618530273,0.004818741076882516
642,2010-05-03,10.626250267028807,10.712499618530273,10.518750190734863,10.572500228881836,303948.0,-0.0009398441465474638,-1.4030919725815132,-10.743614182237543,62.25614935796575,66.19908916400172,-0.04917365364622128,-0.28809836157804547,-0.8386177036206455,-1.346390911972799,43.44928870941745,0.19374942779541016,0.3644217937215508,0.2276256084442121,-0.26532616872523995,0.7205773856136641,-0.01885028014051393,0.4741014970289381,0.2022145895614642,66.02439185810478,-4.309649925412884,0.24647588858472616,5,-0.053126811981199396,-0.3443751335144025,-1.0709378719329816,-1.39500045776367,0.36124992370605646,0,0.015292264318262694,1.3187899427257248,10.63624668121338,-1.094119970200429,10.576250076293944,-1.0438345530046746,10.352499961853027,0.015292264318262694
643,2010-05-04,10.470000267028807,10.708749771118164,10.4037504196167,10.708749771118164,788408.0,-0.014704152083149569,1.554973696509245,-4.441848086442933,49.18033214045429,63.461693986370435,0.10060799034281764,-0.10898446080207513,-0.648160347103163,-1.1682134289657515,42.58031385721562,0.30499935150146484,0.333980139044872,0.053313112258909,-0.42103945324093317,0.5276656777587512,-0.18386317049101208,0.2904893950088301,0.347570226816865,42.21008541392864,-24.404038611985982,0.2371762827499213,5,0.1031231880188006,-0.18562507629394354,-0.9112503528594953,-1.23875045776367,0.6737499237060565,1,0.023400179494800444,-1.4030919725815132,10.626250267028807,1.3187899427257248,10.63624668121338,-1.094119970200429,10.576250076293944,0.023400179494800444
644,2010-05-05,10.350000381469727,10.46875,10.1875,10.412500381469727,647696.0,-0.011461306828899787,2.214299727520436,0.26178064845993565,47.49341232504156,60.79965563192161,0.2182846754504748,0.030289110975997957,-0.4988734720341057,-1.0277990997086235,41.021957286651464,0.2825002670288068,0.32238971974826036,-0.07793679237365758,-0.5334604733745092,0.37758688862719403,-0.3056986328740834,0.14982504812676822,0.45689363688623885,30.23260765422899,-33.02361774983652,0.22776184050042583,5,0.17499971389770508,-0.05000019073486328,-0.7906255722045898,-1.1187505722045898,0.8949995040893555,2,0.0480675794788461,1.554973696509245,10.470000267028807,-1.4030919725815132,10.626250267028807,1.3187899427257248,10.63624668121338,0.0480675794788461
645,2010-05-06,10.606249809265137,10.931246757507324,10.536250114440918,10.536250114440918,1640984.0,0.024758397908292817,-10.28566757493188,-1.1199951171875,52.53429259954987,58.490895815106406,-0.02140348527620084,-0.18753239246681375,-0.7297094484053552,-1.2650303955758027,41.631911183060666,0.5812463760375977,0.2839175085128911,0.14781265258789134,-0.26576490873664227,0.5613902139124249,-0.05897612807437547,0.35460143325015814,-0.4187498092651367,56.30274082384997,-3.9914437115522503,0.20678878066226683,5,-0.04687643051147461,-0.27187633514404297,-1.0137498378753662,-1.375,0.4812498092651367,3,0.0418385753164221,2.214299727520436,10.350000381469727,1.554973696509245,10.470000267028807,-1.4030919725815132,10.626250267028807,0.0418385753164221
646,2010-05-07,10.606249809265137,10.512499809265137,9.81624984741211,10.337499618530273,1831936.0,0.0,16.13842036691433,3.839305177111717,56.98578489067868,57.61351343839637,-0.05873801735286399,-0.14733906878672975,-0.7019989311665498,-1.2490325777146118,41.48460673192583,0.7899999618530273,0.2529758543174516,0.11750016212463343,-0.23961618584203137,0.47461651009129824,-0.06105801185869986,0.2960583361079667,0.3249969482421875,70.85221086267993,9.55025870039377,0.1785581739833328,5,-0.23250150680541992,-0.2656264305114746,-0.9962499141693115,-1.375,0.46875,4,0.035827943078331925,-10.28566757493188,10.606249809265137,2.214299727520436,10.350000381469727,1.554973696509245,10.470000267028807,0.035827943078331925
647,2010-05-10,10.425000190734863,10.875,10.231249809265137,10.241250038146973,1621260.0,-0.017088944894730118,-5.319001348011683,0.6837210127570483,45.8917814223246,55.71150765854397,0.1009949951659106,0.06708131192090327,-0.4872797811529903,-1.0538143447435662,41.07300999909139,0.6437501907348633,0.22451495750093287,-0.08262448310852122,-0.3757077351130871,0.21045876889604465,-0.22916610911080504,0.0639171428937626,0.5062465667724609,54.596594646237165,-2.2882466766763585,0.146541626002283,5,-0.051251888275146484,-0.07312679290771484,-0.8150002956390381,-1.1937503814697266,0.7787494659423828,0,0.051558697166558254,16.13842036691433,10.606249809265137,-10.28566757493188,10.606249809265137,2.214299727520436,10.350000381469727,0.051558697166558254
648,2010-05-11,10.28874969482422,10.412500381469727,10.137499809265137,10.387499809265137,930620.0,-0.013069591694754523,2.6974553940645096,-0.5374151425190379,44.26551215768937,54.02369037346413,0.2127881881948408,0.22801757757891572,-0.32663329475025726,-0.9059023075808526,40.43106874204286,0.28750038146972656,0.1592996635531989,-0.22712497711181534,-0.4814350041165252,0.027185049892894497,-0.35427999061417026,-0.09996996360946042,0.6201971244811997,42.37678536452286,-12.328722602773226,0.12715501350235475,5,0.08499860763549627,0.08499860763549627,-0.597499608993532,-0.9762496948242205,0.7200002670288068,1,0.0679140339337978,-5.319001348011683,10.425000190734863,16.13842036691433,10.606249809265137,-10.28566757493188,10.606249809265137,0.0679140339337978
649,2010-05-12,10.603750228881836,10.712499618530273,10.207500457763672,10.217499732971193,980804.0,0.03061601685344506,-1.4861555508083657,-3.911392894048166,52.634543291374364,52.79466388738753,-0.07020756585325039,-0.08307080182655824,-0.6173057515551061,-1.2055547644724118,38.81897324689801,0.5049991607666016,0.12667170933156946,0.08268804550170827,-0.1744752057473562,0.33985129675077275,-0.04589358012282396,0.2112696711262405,0.283342650985718,70.62803262858174,16.081524362895124,0.12858162562453196,5,-0.23000192642211914,-0.23000192642211914,-0.8425002098083496,-1.280625343322754,0.6449995040893572,2,0.05092537547538689,2.6974553940645096,10.28874969482422,-5.319001348011683,10.425000190734863,16.13842036691433,10.606249809265137,0.05092537547538689
650,2010-05-13,10.577500343322754,10.75,10.521249771118164,10.670000076293944,277228.0,-0.002475528467992816,-1.231699998604385,-0.2394812018379622,44.12901301382308,50.596757910989055,-0.04890451094193615,-0.048892052381393825,-0.5652819821062867,-1.1650513744061364,37.150762612743435,0.22875022888183594,0.09855376523151094,0.04981312751769984,-0.20592250783809796,0.30554876287349764,-0.07805469016019906,0.17768094519559874,0.2881756758956904,71.90086292312958,20.89877312006923,0.1278678176778987,5,-0.2037520408630371,-0.2037520408630371,-0.7337501049041766,-1.2250003814697283,0.6862497329711914,3,0.06310560345740845,-1.4861555508083657,10.603750228881836,2.6974553940645096,10.28874969482422,-5.319001348011683,10.425000190734863,0.06310560345740845
651,2010-05-14,10.327500343322754,10.587499618530273,10.232500076293944,10.574999809265137,715468.0,-0.023635073683341168,1.6055099812414386,2.6756776262205,42.48445209387315,48.39990265942321,0.17063859401701187,0.19765601789978682,-0.2901488366839349,-0.902585913507977,34.946851740886544,0.3549995422363299,0.08799056035899966,-0.1915618896484368,-0.4624177622076022,0.07929398291072864,-0.3269898259280186,-0.05613395336885496,0.517187152459563,25.762777616138106,-23.38115287277252,0.13542793627958238,5,0.04624795913696289,0.04624795913696289,-0.4837501049041766,-0.9750003814697283,0.997499465942381,4,0.07358985717186606,-1.231699998604385,10.577500343322754,-1.4861555508083657,10.603750228881836,2.6974553940645096,10.28874969482422,0.07358985717186606
652,2010-05-17,10.0625,10.291250228881836,9.975000381469727,10.291250228881836,1253704.0,-0.025659678965209598,1.7650232216858026,0.9242453433620271,38.25500520575535,47.18597744445667,0.3880710839734167,0.4649335136483206,-0.007533170197646655,-0.6266941966764321,33.294681956983375,0.35249996185302734,0.03907124205802326,-0.44287471771240305,-0.7736650640127589,-0.11208437141204719,-0.6082698908625819,-0.27747954456222423,0.7616187428149122,11.290278916034781,-36.18615297690205,0.16539517315017807,5,0.3112483024597168,0.3112483024597168,-0.2174997329711914,-0.7100000381469744,1.3887500762939453,0,0.1006210990574048,1.6055099812414386,10.327500343322754,-1.231699998604385,10.577500343322754,-1.4861555508083657,10.603750228881836,0.1006210990574048
653,2010-05-18,10.682499885559082,10.6875,10.15999984741211,10.208749771118164,798744.0,0.061614895459287666,1.1808776360327966,-2.0710366794240023,56.29772478926291,48.164234384925706,-0.22195692719326487,-0.15483352962846197,-0.6054528840948361,-1.2327854279744965,31.372988133128167,0.625,-0.0030479813999733096,0.17193765640258718,-0.1668549181270933,0.5107302309322677,0.0025413691377469405,0.3413339436674274,0.12146147934777396,91.290303526997,37.68720288805412,0.1693962872648404,5,-0.30875158309936523,-0.30875158309936523,-0.8237497806549072,-1.3299999237060565,0.805000305175783,1,0.04879473687828484,1.7650232216858026,10.0625,1.6055099812414386,10.327500343322754,-1.231699998604385,10.577500343322754,0.04879473687828484
654,2010-05-19,10.475000381469727,10.662500381469727,10.375,10.513750076293944,829776.0,-0.019424245851840327,-1.4083755412465848,-0.08179353132177343,48.0556892443179,47.66661178989993,0.00574237634890018,0.05250312382870703,-0.3767815073358438,-1.0125424512556478,29.571490376663974,0.30749988555908203,-0.0466160523768,-0.03374953269958425,-0.37291427375035013,0.30541520835118163,-0.2033319032249672,0.1358328378257987,0.3092067530872349,64.51616078833834,10.090825241062042,0.16958237052538327,5,-0.12937545776367188,-0.10125207901000977,-0.6118752956390381,-1.1181254386901873,0.9375,2,0.05095461202345186,1.1808776360327966,10.682499885559082,1.7650232216858026,10.0625,1.6055099812414386,10.327500343322754,0.05095461202345186
655,2010-05-20,10.28874969482422,10.647500038146973,10.270000457763672,10.614999771118164,1261260.0,-0.01778049449764063,-1.0756073389299927,8.419423114786715,43.63557859281515,46.18325553458176,0.15893288013836404,0.2352608883154783,-0.1785819982367176,-0.8139431086174707,27.570255496461748,0.3774995803833008,-0.05177127531262826,-0.2101252079009992,-0.5632612208770009,0.14301080507500252,-0.38669321438900006,-0.03355720141299834,0.4760982939898444,44.03501492417474,-8.841657219294554,0.17656800648800122,5,0.13625049591064275,0.08499860763549627,-0.20437622070312678,-0.7481265068054217,1.0650005340576154,3,0.09330580163981472,-1.4083755412465848,10.475000381469727,1.1808776360327966,10.682499885559082,1.7650232216858026,10.0625,0.09330580163981472
656,2010-05-21,10.102499961853027,10.287500381469727,9.99250030517578,10.28499984741211,817992.0,-0.01810227078076232,2.146651475771728,0.5593864915901322,40.98924206149195,45.63852893893369,0.2974959249998985,0.385971537036383,0.01918969277194904,-0.6181984948174826,24.51289064749036,0.29624938964844105,-0.04874066158114232,-0.3612499237060547,-0.7257463903686805,0.003246542956571119,-0.5434981570373676,-0.17900169037474178,0.6433760641329993,17.89468752927949,-31.942517662042494,0.18224823333131254,5,0.26000022888183594,0.27124834060668945,-1.6689300537109375e-06,-0.5618767738342285,1.3737497329711932,4,0.11494680710970462,-1.0756073389299927,10.28874969482422,-1.4083755412465848,10.475000381469727,1.1808776360327966,10.682499885559082,0.11494680710970462
657,2010-05-24,10.125,10.25,10.052499771118164,10.221246719360352,347696.0,0.0022271752766080954,1.5690538512113732,0.527379614872103,43.77817380916266,45.58438023354183,0.25475594032303306,0.34119138309612573,0.009798639196111125,-0.6316949445167115,21.290302003024053,0.19750022888183594,-0.0783766579226306,-0.3134998798370354,-0.6988732580668113,0.07187349839274049,-0.5061865689519234,-0.12081319072214747,0.602283502414549,19.064712662605178,-30.426237921226704,0.1926866891148875,5,0.23750019073486328,0.2487483024597168,0.034999847412109375,-0.570000171661377,0.9975004196166992,0,0.1185184996805071,2.146651475771728,10.102499961853027,-1.0756073389299927,10.28874969482422,-1.4083755412465848,10.475000381469727,0.1185184996805071
658,2010-05-25,10.138750076293944,10.1850004196167,9.789999961853027,9.927499771118164,969188.0,0.001358032226562278,1.600817567016006,-2.1948831771070543,46.03843812393451,44.851479659381845,0.24305012873815102,0.30788371398666214,0.00942653310850261,-0.6354317832510628,18.221869141448906,0.3950004577636719,-0.12127231551038875,-0.2773123264312769,-0.6781050299287088,0.123480377066155,-0.47770867817999374,-0.07691597468256006,0.5703127530205574,39.97134059764999,-11.461784829658917,0.20039635174871637,5,0.13124990463257014,0.22187328338623225,0.02124977111816584,-0.5837502479553205,0.9887495040893572,1,0.12945382716049392,1.5690538512113732,10.125,2.146651475771728,10.102499961853027,-1.0756073389299927,10.28874969482422,0.12945382716049392
659,2010-05-26,10.487500190734863,10.545000076293944,10.142499923706056,10.18375015258789,1327396.0,0.0343977425044093,-1.08414050907008,1.4378679258911602,47.84776476444641,45.26467429834,-0.1384876610593011,-0.03186783212859012,-0.31940103316548374,-0.9748732193361,16.638300213057768,0.40625,-0.11785970661193446,0.06468777656555247,-0.336144824972763,0.4655203781038679,-0.13572852420360526,0.2651040773347102,0.18480012388117828,81.34112732635343,29.263061554965617,0.2004163007691578,5,-0.2487502098083496,-0.1268768310546875,-0.32000017166137695,-0.9250001907348633,0.46000003814697266,2,0.09535160732425507,1.600817567016006,10.138750076293944,1.5690538512113732,10.125,2.146651475771728,10.102499961853027,0.09535160732425507
660,2010-05-27,10.796250343322754,10.845000267028807,10.487500190734863,10.515000343322754,1795836.0,0.029439823310864366,-1.1263925759535212,0.9259258096419208,53.096992141788554,46.44384541477503,-0.46147384589647444,-0.34076208921164053,-0.6072524791555853,-1.2717063000410196,15.012644957359889,0.35750007629394354,-0.0911862857518706,0.36243791580200124,-0.0671665396201977,0.7920423712242002,0.14763568809090089,0.5772401435131016,-1.0062503814697266,95.3791554877389,43.78906879057797,0.21480222771109952,5,-0.47875022888183594,-0.4356269836425781,-0.6184377670288086,-1.171250343322754,0.2787494659423828,3,0.057080006349436774,-1.08414050907008,10.487500190734863,1.600817567016006,10.138750076293944,1.5690538512113732,10.125,0.057080006349436774
661,2010-05-28,10.6875,10.822500228881836,10.619999885559082,10.797499656677246,857544.0,-0.010072973473611024,1.5312416181387947,-0.3911098904079861,54.3822980321205,48.23576683992672,-0.33110669189157527,-0.24029515642532573,-0.4784362316680735,-1.1518097389938244,13.004214293162326,0.2025003433227539,-0.11121293847091351,0.2511249065399177,-0.18413819738722026,0.6863880104670557,0.03349335457634872,0.4687564585034867,-0.8764000320434562,85.07106905504024,32.4625106225058,0.21763155196356862,5,-0.36999988555908203,-0.3268766403198242,-0.4934372901916504,-1.049999713897705,0.5874996185302734,4,0.0623392027023939,-1.1263925759535212,10.796250343322754,-1.08414050907008,10.487500190734863,1.600817567016006,10.138750076293944,0.0623392027023939
662,2010-05-31,10.78874969482422,10.824999809265137,10.62874984741211,10.6850004196167,535700.0,0.009473655656067503,1.2269561876728117,-0.9431781729277188,58.44594311592359,48.47445776511124,-0.35593440224376494,-0.3465124749675166,-0.5572237178442769,-1.2414707561386447,10.932815796597952,0.19624996185302734,-0.10639264889224265,0.34424962997436737,-0.11152070247930901,0.8000199624280437,0.11636446374752829,0.5721347962012064,-0.9569717208862318,94.6681937504071,39.08140884026514,0.22788516622683838,5,-0.47124958038330256,-0.42812633514404475,-0.45874977111816584,-1.0043745040893572,0.6625003814697248,0,0.06372378815404534,1.5312416181387947,10.6875,-1.1263925759535212,10.796250343322754,-1.08414050907008,10.487500190734863,0.06372378815404534
663,2010-06-01,10.71500015258789,10.78125,10.626250267028807,10.77750015258789,916388.0,-0.006835782117710076,3.4285831062670806,-0.6024138469881962,52.04597560838721,48.9178229166745,-0.30965322137600637,-0.2671647234230967,-0.46144621924429785,-1.1554657520730096,9.528946059068769,0.1624994277954137,-0.0789420671563672,0.25825009346008265,-0.2133027993028893,0.7298029862230546,0.02247364707859667,0.49402653984156863,-0.862957732788086,81.49465467503833,26.6616639350286,0.23577644638148582,6,-0.39750003814697266,-0.35437679290771484,-0.35781264305114746,-0.919374942779541,0.6575002670288086,1,0.03803082232624977,1.2269561876728117,10.78874969482422,1.5312416181387947,10.6875,-1.1263925759535212,10.796250343322754,0.03803082232624977
664,2010-06-02,10.84749984741211,10.8725004196167,10.63249969482422,10.68375015258789,1116708.0,0.01236581361991096,1.2456119999642905,-2.6199951171875,54.77875260741327,50.15595336274095,-0.42885591810531487,-0.37996287886790014,-0.571012177986912,-1.2740366886553591,9.396797868035858,0.2400007247924787,-0.010384920564355582,0.3658748149871833,-0.13362698694430186,0.8653766169186685,0.11612391402143984,0.6156257159529268,-0.9755982706677244,93.50634874238919,39.1455876518377,0.2497509009657428,6,-0.5162496566772461,-0.4868764877319336,-0.44749975204467773,-1.0518746376037598,0.6525001525878906,2,0.025812374916787117,3.4285831062670806,10.71500015258789,1.2269561876728117,10.78874969482422,1.5312416181387947,10.6875,0.025812374916787117
665,2010-06-03,11.050000190734863,11.137499809265137,10.927499771118164,10.9375,930000.0,0.018667927741069734,-2.1697963825330904,0.687025345944183,63.00629716867757,52.60229281909491,-0.572188746310502,-0.5771023357310447,-0.752387046151437,-1.4607903632163612,7.912894133201069,0.28999996185302734,-0.03368230678412942,0.5461876392364502,-0.012534211091210778,1.1049094895641112,0.2668267140726197,0.8255485644002807,-1.138074660275585,83.09185866083834,24.076226224227455,0.2793609251638302,6,-0.5862503051757812,-0.5862503051757812,-0.6553134918212891,-1.2543749809265137,0.8000001907348633,3,-0.00927601448721882,1.2456119999642905,10.84749984741211,3.4285831062670806,10.71500015258789,1.2269561876728117,10.78874969482422,-0.00927601448721882
666,2010-06-04,10.986249923706056,11.107500076293944,10.890000343322754,11.00749969482422,1201508.0,-0.005769254835150117,-1.035095390216429,-0.18888653414148265,67.92818818728406,55.285627749997296,-0.4133650285309951,-0.5095485558696442,-0.6662852359186129,-1.381504268827232,8.570268202694056,0.21749973297118963,-0.015853412741668294,0.4634373664855982,-0.1344255689831133,1.0613003019543097,0.16450589875124244,0.7623688342199539,-1.0007899365184265,70.4156438170142,5.141532030562473,0.2989314677343558,6,-0.5225000381469744,-0.5225000381469744,-0.5587506294250506,-1.1906247138977069,0.8975000381469709,4,0.008078269307125074,-2.1697963825330904,11.050000190734863,1.2456119999642905,10.84749984741211,3.4285831062670806,10.71500015258789,0.008078269307125074
667,2010-06-07,10.962499618530273,11.0,10.826250076293944,10.875,1043272.0,-0.0021618209435172453,1.1384555794218325,-4.117673458396912,57.07069855662871,56.51143446474109,-0.28867983988091694,-0.4674308951829751,-0.6170567116973231,-1.3408014009470701,8.69556026008993,0.17374992370605646,0.03386847717174213,0.4128120899200436,-0.21415262775362542,1.0397768075937126,0.09932973108320908,0.7262944487568781,-0.9079172420179926,65.77010319278334,3.6304332180105376,0.3134823588368345,6,-0.32249975204467773,-0.4987497329711914,-0.5350003242492676,-1.1668744087219238,1.326250076293947,0,0.02850627237165604,-1.035095390216429,10.986249923706056,-2.1697963825330904,11.050000190734863,1.2456119999642905,10.84749984741211,0.02850627237165604
668,2010-06-08,10.987500190734863,11.100000381469727,10.916250228881836,10.960000038146973,1386732.0,0.002280553986276246,-2.1956611878659213,0.31428882833787464,64.2558932777028,58.33455985510292,-0.2018508181746519,-0.461036327240981,-0.6155618740123447,-1.350507857965436,9.201328051436667,0.18375015258789062,0.11513842631807591,0.40287513732910085,-0.24052559037939147,1.0462758650375932,0.08117477347485469,0.724575501183347,-0.8679427682574108,70.29711197267005,8.108658695250476,0.32170036385424644,6,-0.17500019073486328,-0.5237503051757812,-0.5600008964538574,-1.1681251525878906,1.208749771118164,1,0.04220704232161343,1.1384555794218325,10.962499618530273,-1.035095390216429,10.986249923706056,-2.1697963825330904,11.050000190734863,0.04220704232161343
669,2010-06-09,11.143750190734863,11.143750190734863,10.975000381469727,11.095000267028807,970792.0,0.014220705100124409,5.923079932704723,1.7727146622278354,74.18670640712338,60.67786144014012,-0.2852156754921822,-0.6058171690233785,-0.7432769341053032,-1.4911184106843773,9.014926457412113,0.16874980926513672,0.19527063151510227,0.5321251392364506,-0.15826094754342535,1.2225112260163264,0.18693209584651171,0.8773181826263894,-0.9631162250501504,100.0,34.04816015127223,0.34519304338993795,6,-0.2618751525878906,-0.676875114440918,-0.7150008678436279,-1.317500114440918,0.8562498092651367,2,0.020527221533736872,-2.1956611878659213,10.987500190734863,1.1384555794218325,10.962499618530273,-1.035095390216429,10.986249923706056,0.020527221533736872
670,2010-06-10,11.244999885559082,11.373749732971193,11.074999809265137,11.074999809265137,914864.0,0.009085782890969618,-2.5147034074207255,3.4871865096442254,83.9524325059657,63.963431937234034,-0.35326572868776296,-0.6898651840810501,-0.8139447494961907,-1.5753025096948434,8.917205212391368,0.29874992370605646,0.27701128197269753,0.5999998569488518,-0.14575696946242367,1.3457566833601273,0.2271214437432132,0.9728782701544905,-0.9873166218703577,76.48403138853308,4.269324366311679,0.3728784132056379,6,-0.24499988555908203,-0.6631250381469727,-0.8324997425079346,-1.4175000190734863,0.5462503433227539,3,0.02267675562792948,5.923079932704723,11.143750190734863,-2.1956611878659213,10.987500190734863,1.1384555794218325,10.962499618530273,0.02267675562792948
671,2010-06-11,11.087499618530273,11.350000381469727,10.998749732971193,11.350000381469727,1093636.0,-0.014006248877874272,1.6761876389635544,-1.5441214419549192,76.47865344938677,65.96706641872993,-0.1486954717071871,-0.4980432648265971,-0.6292785764211573,-1.4018185634054934,9.605198489357676,0.3512506484985334,0.330143214989171,0.4044996261596676,-0.3505323078692335,1.1595315601885687,0.026983659145216166,0.7820155931741191,-0.718209707913303,47.71684128933366,-29.93127597978217,0.3775159670144509,6,-0.08749961853027344,-0.5056247711181641,-0.6406261920928955,-1.1593761444091797,0.5587501525878906,4,0.06877120984654672,-2.5147034074207255,11.244999885559082,5.923079932704723,11.143750190734863,-2.1956611878659213,10.987500190734863,0.06877120984654672
672,2010-06-14,11.074999809265137,11.119999885559082,10.917499542236328,10.917499542236328,621812.0,-0.001127378551990743,-1.5714285714285714,-0.5999992733931089,75.77424143216219,68.60354039914938,-0.10205292662297616,-0.4277301901722854,-0.5960082785219782,-1.3727265545949976,10.392396836718792,0.2025003433227539,0.3442367129269037,0.3413748264312737,-0.37317083332176537,1.0559204861843128,-0.015898003445245834,0.6986476563077932,-0.6052639164127438,34.699399445096304,-45.74353673745739,0.35727282987651915,6,-0.07187509536742986,-0.49312496185302734,-0.7178139686584473,-1.1118764877319336,0.5500001907348633,0,0.0730248457351037,1.6761876389635544,11.087499618530273,-2.5147034074207255,11.244999885559082,5.923079932704723,11.143750190734863,0.0730248457351037
673,2010-06-15,11.203749656677246,11.232500076293944,11.0,11.07374668121338,787448.0,0.011625268589566806,1.4799503590828917,0.8254143178061176,72.43537122339117,70.56538691203582,-0.17230219258375,-0.5432813783593495,-0.7044005670015636,-1.480933314308512,10.869451395003704,0.23250007629394354,0.3676195054877418,0.4440621852874749,-0.3000447667849553,1.188169137359905,0.07200870925126068,0.8161156613236891,-0.6436123798129731,62.73972488205772,-16.862988088113717,0.3720534760362151,6,-0.10374975204467773,-0.6218748092651367,-0.8409388065338135,-1.240626335144043,0.5762500762939471,1,0.09684258140312263,-1.5714285714285714,11.074999809265137,1.6761876389635544,11.087499618530273,-2.5147034074207255,11.244999885559082,0.09684258140312263
674,2010-06-16,11.008749961853027,11.286250114440918,10.96125030517578,11.25,964256.0,-0.0174048600512956,1.0717101683632797,-1.8557270499860874,57.166934488849876,69.91656883649941,0.05361439245008626,-0.3227940553127766,-0.4914133531202616,-1.26412040811066,11.418346602479804,0.3249998092651385,0.36635698636269076,0.22237501144409144,-0.5170120669907003,0.9617620898788832,-0.14731852777330445,0.5920685506614873,-0.36725143937806237,20.00008360976805,-55.22732909801067,0.36969353921739617,6,0.09124994277954102,-0.42687511444091797,-0.6350016593933105,-1.0456266403198242,1.0037498474121076,2,0.10786874114816536,1.4799503590828917,11.203749656677246,-1.5714285714285714,11.074999809265137,1.6761876389635544,11.087499618530273,0.10786874114816536
675,2010-06-17,11.248749732971193,11.25,10.981249809265137,11.050000190734863,1099980.0,0.021800819525359394,1.6708083364135224,-0.8238321691590743,67.38961751960093,69.85672765120128,-0.17347016745182842,-0.5135135337792232,-0.7061152957728591,-1.4804903425506684,12.290247612729335,0.2687501907348633,0.4031844451173967,0.4143747806549083,-0.3135454704331089,1.1422950317429255,0.0504146551109006,0.778334906198916,-0.5340260894466056,76.5894908601799,2.4995323109432093,0.3639601255440083,6,-0.14874982833862482,-0.6668748855590838,-0.8750014305114764,-1.2325015068054217,0.8312501907348615,3,0.06678522367928741,1.0717101683632797,11.008749961853027,1.4799503590828917,11.203749656677246,-1.5714285714285714,11.074999809265137,0.06678522367928741
676,2010-06-18,11.263750076293945,11.3125,11.212499618530273,11.225000381469727,475944.0,0.0013335120505690856,-2.1372067975107707,0.19496746703517992,65.54829243928319,70.79868252705178,-0.16200397733184424,-0.4606742851874941,-0.6952428061940417,-1.472172413501415,13.38655503184878,0.10000038146972656,0.42409201490940696,0.37131261825561523,-0.29330747754030284,1.0359327140515333,0.0390025703576562,0.7036226661535743,-0.48312382382469643,87.6582614658078,15.503291085036082,0.33231004789795876,6,-0.11875009536743164,-0.6818752288818359,-0.8900017738342285,-1.141251564025879,0.7262496948242188,4,0.046831663434905524,1.6708083364135224,11.248749732971193,1.0717101683632797,11.008749961853027,1.4799503590828917,11.203749656677246,0.046831663434905524
677,2010-06-21,11.324999809265135,11.462499618530273,11.289999961853027,11.34000015258789,526124.0,0.005437774502836223,-3.0588136296828194,-0.3871086828116229,70.13199730830989,71.451582974897,-0.18598366019412538,-0.4505114974869908,-0.7309058274325064,-1.5080739323633434,14.673136147098143,0.19874954223632812,0.4047463432850229,0.3725623607635473,-0.21221278258672704,0.9573375041138217,0.08017478908841014,0.6649499324386845,-0.4850612087456909,72.56857902807823,1.5291274359889258,0.29238757167513757,6,-0.13500022888183416,-0.6987500190734846,-0.9512515068054181,-1.2025012969970685,0.4187469482421893,0,0.02836644302547442,-2.1372067975107707,11.263750076293945,1.6708083364135224,11.248749732971193,1.0717101683632797,11.008749961853027,0.02836644302547442
678,2010-06-22,11.451250076293945,11.662500381469727,11.387499809265135,11.5,1507564.0,0.011147926636212668,-2.1205657641278277,3.2499205289588624,70.00828044802913,70.98731342388653,-0.2676827567013902,-0.4989735443094574,-0.8320329449704982,-1.6075853334359813,15.548288392935921,0.3375005722045916,0.381176357564204,0.43318762779235875,-0.05345791159712121,0.9198331671818387,0.18986485809761788,0.6765103974870996,-0.5366041536132009,69.87518257506325,1.6083406976860601,0.2433227696947401,6,-0.16125011444091797,-0.7249999046325684,-1.0775017738342285,-1.328751564025879,0.2025003433227539,1,0.015173009282693606,-3.0588136296828194,11.324999809265135,-2.1372067975107707,11.263750076293945,1.6708083364135224,11.248749732971193,0.015173009282693606
679,2010-06-23,11.487500190734865,11.532500267028807,11.412500381469727,11.423749923706055,886268.0,0.0031656032485014585,-1.782626964030963,-1.3076998317618425,66.29421885411388,69.02528968479189,-0.2794290176499228,-0.4811328445126595,-0.8543502219266497,-1.6170135036524709,17.397219896863593,0.11999988555908025,0.4019273572424211,0.4194377422332778,-0.04254629012987898,0.8814217745964346,0.1884457260517003,0.6504297584148553,-0.468154643823663,74.31192018400151,7.59316201691945,0.23099201618157808,6,-0.1975002288818377,-0.7612500190734881,-1.1137518882751483,-1.3531270027160662,0.3350000381469709,2,0.02546241892315626,-2.1205657641278277,11.451250076293945,-3.0588136296828194,11.324999809265135,-2.1372067975107707,11.263750076293945,0.02546241892315626
680,2010-06-24,11.412500381469727,11.577500343322756,11.348750114440918,11.470000267028807,1432928.0,-0.006528818978878359,-1.4729698381850522,-0.9019552111537759,65.74331987798593,67.83247484352513,-0.19910902974671885,-0.37692299327584244,-0.7642287190877504,-1.5151958935778893,18.550440379482843,0.2287502288818377,0.4071674096438169,0.31362543106079066,-0.1541928834077222,0.7814437455293035,0.07971627382653423,0.5475345882950471,-0.30311315772033076,44.444538634340695,-20.905780689827402,0.23390915723425607,6,-0.12250041961669922,-0.6862502098083496,-1.0528137683868408,-1.2781271934509277,0.17749977111816406,3,0.05257388019628162,-1.782626964030963,11.487500190734865,-2.1205657641278277,11.451250076293945,-3.0588136296828194,11.324999809265135,0.05257388019628162
681,2010-06-25,11.353750228881836,11.462499618530273,11.3149995803833,11.4375,1048476.0,-0.005147877382180144,1.2056244028350185,1.4565206574561345,64.08642984184971,66.53382911126819,-0.1102091231537532,-0.2800585563787532,-0.6925008737669778,-1.4288590381879374,19.709575364758646,0.14750003814697266,0.37903937312129266,0.22156276702880895,-0.21687800429399928,0.6600035383516172,0.0023423813674057214,0.4407831526902122,-0.16692716305159294,17.114146366440945,-46.19268007278207,0.21922038566140378,6,-0.04187488555908203,-0.627500057220459,-0.9543759822845459,-1.1506266593933105,0.38000011444091975,4,0.0639656219472553,-1.4729698381850522,11.412500381469727,-1.782626964030963,11.487500190734865,-2.1205657641278277,11.451250076293945,0.0639656219472553
682,2010-06-28,11.47624969482422,11.5600004196167,11.376250267028807,11.475000381469727,614284.0,0.010789339510989926,1.177769740262697,-0.014917215149534977,66.44238327307028,65.86794156123254,-0.18976108607274078,-0.3672399690606536,-0.7950526708268608,-1.522779407254431,21.01306965389266,0.20625019073486328,0.3275722800782219,0.3096872329711928,-0.12314687409439706,0.7425213400367827,0.093270179438397,0.5261042865039887,-0.22283180480444997,46.40280365880819,-15.358037314488293,0.216417053532795,6,-0.16437435150146662,-0.7499995231628436,-1.1081254482269305,-1.2481265068054217,0.24875068664550604,0,0.04476637315809229,1.2056244028350185,11.353750228881836,-1.4729698381850522,11.412500381469727,-1.782626964030963,11.487500190734865,0.04476637315809229
683,2010-06-29,11.1225004196167,11.471246719360352,11.1225004196167,11.470000267028807,890608.0,-0.030824466582237364,-1.0071738295186343,-278.1526717553283,49.36897421635784,65.00150153095564,0.1690258275373111,0.01960887302711356,-0.4328727214614716,-1.1423177300834553,21.988722138664325,0.3537492752075213,0.2893890366237315,-0.06443705558776891,-0.44269361045419764,0.3138194992786598,-0.2535653330209833,0.12469122184544545,0.5399999618530273,0.0,-54.57237923068795,0.18912827743321442,6,0.19937467575073242,-0.39625024795532227,-0.7543761730194092,-0.8718771934509277,0.6237497329711914,1,0.05585491701083112,1.177769740262697,11.47624969482422,1.2056244028350185,11.353750228881836,-1.4729698381850522,11.412500381469727,0.05585491701083112
684,2010-06-30,11.1274995803833,11.167499542236328,10.984999656677246,11.149999618530273,1165556.0,0.0004494637516745392,5.347834740351285,0.06474833964542544,46.299197650864,62.658121545540425,0.2041067423033045,0.0386434075275055,-0.42703313955035327,-1.1206036165140567,22.593093656480193,0.18249988555908203,0.2533172245387725,-0.07343788146972585,-0.41802476420522616,0.27114900126577446,-0.24573132283747512,0.09885555989802342,0.524200801849366,24.050592162657143,-26.6037819974658,0.17229344136774974,6,0.19625043869018555,-0.22499942779541016,-0.812187910079956,-0.8768763542175293,0.7662506103515643,2,0.047292820406942715,-1.0071738295186343,11.1225004196167,1.177769740262697,11.47624969482422,1.2056244028350185,11.353750228881836,0.047292820406942715
685,2010-07-01,10.947500228881836,11.056246757507324,10.876250267028807,11.056246757507324,869752.0,-0.016176082524306357,2.3103859544502163,4.833170855762303,45.65218421470393,60.447442853920506,0.37646980925639006,0.22194945458070237,-0.2372573386713821,-0.9155845889115959,22.462564944731838,0.25124931335449396,0.21576254116216198,-0.24831223487854004,-0.6051812593452084,0.10855678958812831,-0.4267467471118742,-0.06987772264520586,0.6775321243286143,10.420467415379527,-38.92811420115463,0.17843451223333412,7,0.32187509536743164,0.12750005722045898,-0.6478135585784912,-0.6968770027160645,0.7874994277954084,3,0.07992692228419074,5.347834740351285,11.1274995803833,-1.0071738295186343,11.1225004196167,1.177769740262697,11.47624969482422,0.07992692228419074
686,2010-07-02,11.074999809265137,11.149999618530273,10.885000228881836,10.981249809265137,702584.0,0.011646456060071975,1.174357369224148,-0.8620964842276965,50.0,58.210554264108296,0.24516170978166585,0.10692163147798261,-0.3635731938539699,-1.0175480948585847,22.55314394231952,0.2649993896484375,0.22710616775423098,-0.12525014877319407,-0.47324411125737065,0.2227438137109825,-0.29924713001528325,0.04874683246889511,0.5051056187744152,29.067568246104592,-21.219702181823138,0.17399698124208862,7,0.19437551498413086,0.06625032424926758,-0.7359380722045898,-0.8243765830993652,0.7875003814697283,4,0.046501160468816805,2.3103859544502163,10.947500228881836,5.347834740351285,11.1274995803833,-1.0071738295186343,11.1225004196167,0.046501160468816805
687,2010-07-05,11.274999618530273,11.306246757507324,11.09000015258789,11.130000114440918,550092.0,0.018058673833819983,1.08436708598953,1.546661376953125,51.98330130963561,56.2077788042868,0.041709722651933845,-0.07216606135385462,-0.5543992144703225,-1.1919867127043595,23.02695765873148,0.2312469482421875,0.20434858444760273,0.05912466049194265,-0.27155359479025876,0.38980291577414405,-0.10621446714915805,0.22446378813304335,0.26287449984863365,67.01709731863662,17.548818846132406,0.1653391276411007,7,-0.04812431335449219,-0.13062429428100586,-0.9359378814697266,-1.024376392364502,0.5387506484985334,0,0.04068742707880291,1.174357369224148,11.074999809265137,2.3103859544502163,10.947500228881836,5.347834740351285,11.1274995803833,0.04068742707880291
688,2010-07-06,11.451250076293945,11.487500190734865,11.272500038146973,11.272500038146973,593336.0,0.015631970175325582,-1.405595599494239,1.2327630999125248,62.447279569448206,55.780341105990615,-0.15035183700991617,-0.22334307559173183,-0.7178685665842739,-1.3405134061461457,23.45819076332524,0.2150001525878924,0.18978365712559864,0.21218762397766078,-0.116092336642728,0.5404675845980496,0.04804764366746639,0.37632760428785517,0.0469266110039559,94.0695101896893,39.185252733189415,0.16413998031019436,7,-0.22437477111816406,-0.30687475204467773,-1.1121883392333984,-1.2006268501281738,0.11999988555908203,1,0.023905713642783155,1.08436708598953,11.274999618530273,1.174357369224148,11.074999809265137,2.3103859544502163,10.947500228881836,0.023905713642783155
689,2010-07-07,11.3725004196167,11.475000381469727,11.1875,11.324999809265135,716080.0,-0.006876948468732769,1.2772259278003972,0.26573762357750164,53.82833419284635,54.456453807641765,-0.1001636783515103,-0.13341773451102235,-0.6194134630467527,-1.2338770942622403,23.681978912173935,0.28750038146972656,0.15986096831560737,0.12200045585632324,-0.208231252314647,0.4522321640272935,-0.04311539822916188,0.28711630994180837,-0.4962501525878924,81.18612916613341,27.847518068058974,0.16511585408548496,7,-0.1543750762939453,-0.22500038146972656,-1.0334386825561523,-1.1218771934509277,0.0662498474121076,2,0.03286434110184788,-1.405595599494239,11.451250076293945,1.08436708598953,11.274999618530273,1.174357369224148,11.074999809265137,0.03286434110184788
690,2010-07-08,11.5,11.5,11.375,11.482500076293945,982472.0,0.011211217909772309,13.285776566757493,0.3684147124959708,56.832983766953745,53.650515354875544,-0.239088924071293,-0.2538487850202351,-0.7325329952145054,-1.3317669907387213,23.40563230579244,0.12749958038330078,0.12236816031662023,0.23675003051757848,-0.11177178770522112,0.5852718487403781,0.06248912140617868,0.4110109396289783,-0.6117747306823755,100.0,48.8957293179749,0.17426090911139994,7,-0.2818746566772461,-0.25562477111816406,-1.1540632247924805,-1.2493767738342285,0.020000457763671875,3,0.03423914702042308,1.2772259278003972,11.3725004196167,-1.405595599494239,11.451250076293945,1.08436708598953,11.274999618530273,0.03423914702042308
691,2010-07-09,11.850000381469727,11.857500076293945,11.619999885559082,11.640000343322756,1681448.0,0.03043481577997631,1.1111181753832722,12.000054495912705,63.011185540621845,53.26927116238128,-0.5713801806630361,-0.5731829510111055,-1.0657239738292397,-1.6504206239667933,23.720660861554087,0.3575000762939453,0.09941783526341297,0.5486253738403324,0.12280408345876204,0.9744466642219027,0.3357147286495472,0.7615360190311176,-0.9373041229248074,99.0228409681131,48.54203663225148,0.21291064519078487,7,-0.4831252098083496,-0.5081253051757812,-1.3862504959106445,-1.4962506294250488,-0.15625,4,-0.009704702201724258,13.285776566757493,11.5,1.2772259278003972,11.3725004196167,-1.405595599494239,11.451250076293945,-0.009704702201724258
692,2010-07-12,11.883749961853027,11.890000343322756,11.6875,11.842499732971193,738596.0,0.002848065763447316,6.53475746070004,0.1964296256601855,61.233784409748765,54.58758340609138,-0.6048538393827645,-0.5725935532854418,-1.0816031411999028,-1.6527480645918775,24.378098541468425,0.20250034332275568,0.08315292233913496,0.5419374465942379,0.05711541081691962,1.0267594823715562,0.2995264287055779,0.784348464482898,-0.9143654742431657,99.11026641778356,48.97254600353273,0.2424110178886596,7,-0.5006246566772461,-0.5256247520446777,-1.4200000762939453,-1.4643750190734863,-0.11374950408935547,0,-0.0017881368411801768,1.1111181753832722,11.850000381469727,13.285776566757493,11.5,1.2772259278003972,11.3725004196167,-0.0017881368411801768
693,2010-07-13,12.28874969482422,12.425000190734865,12.024999618530273,12.03874969482422,1345168.0,0.03408012910665792,-1.8828854216784419,6.06057243260765,67.4659597441674,56.93944586090288,-0.9242147381716439,-0.9403524011126638,-1.4586207045009498,-2.025687405108309,25.159402923210163,0.5412502288818377,0.08430622294682166,0.8926871776580825,0.25438905472456774,1.5309853005915972,0.573538116191326,1.211836239124839,-1.2457159387573267,88.98986061329535,40.17875444608671,0.3191490614667572,7,-0.6381244659423846,-0.6381244659423846,-1.7368748188018817,-1.8693747520446795,-0.3350000381469762,1,-0.03865319414842294,6.53475746070004,11.883749961853027,1.1111181753832722,11.850000381469727,13.285776566757493,11.5,-0.03865319414842294
694,2010-07-14,12.196249961853027,12.364999771118164,12.100000381469727,12.301250457763672,1136804.0,-0.007527188303798948,1.2795732445148138,-0.4200019836425781,66.95513173623287,59.30644002996165,-0.7422223801273944,-0.7950914079500322,-1.3347681782741478,-1.903435372041523,25.850959640083016,0.2649993896484375,0.06942587021343449,0.74081244468689,0.036682154127053224,1.4449427352467268,0.3887472994069725,1.0928775899668075,-1.0150195623193365,78.21426787344276,27.65902265470214,0.35206514527991833,7,-0.5412497520446777,-0.5456247329711914,-1.5581250190734863,-1.7768750190734863,-0.273750305175783,2,-0.05124525997375029,-1.8828854216784419,12.28874969482422,6.53475746070004,11.883749961853027,1.1111181753832722,11.850000381469727,-0.05124525997375029
695,2010-07-15,12.0,12.28874969482422,11.96500015258789,12.182499885559082,1061148.0,-0.01609100850399514,-1.5643570713651869,1.7380859392739394,63.19552626167581,60.77260961459229,-0.42574654431952297,-0.5688385667190534,-1.1170603870250684,-1.6819646429169133,26.375353229273053,0.3237495422363299,0.1107340205221945,0.5069999694824219,-0.2300863388663945,1.2440862778312383,0.1384568153080128,0.875543123656831,-0.6943926213461911,47.20496526494355,-7.267217447178936,0.3685431541744084,7,-0.24249982833862305,-0.34937477111816406,-1.325624942779541,-1.5749998092651367,-0.2775001525878906,3,-0.04677081108093273,1.2795732445148138,12.196249961853027,-1.8828854216784419,12.28874969482422,6.53475746070004,11.883749961853027,-0.04677081108093273
696,2010-07-16,11.791250228881836,12.0,11.625,12.0,907624.0,-0.017395814259847042,2.5928183105669516,1.1438350795600032,56.21303800858943,61.24258035892049,-0.11701770631587749,-0.33575803442083085,-0.8888360631308405,-1.4480737299994129,26.30946329117031,0.375,0.15768415870700458,0.271875190734864,-0.4684152063464513,1.0121655878161793,-0.09827000780579453,0.6420203892755225,-0.37370356901992174,20.78127365558771,-33.27772955636853,0.3701451985406578,7,0.014999866485595703,-0.140625,-1.0003128051757812,-1.2356252670288086,-0.23124980926513672,4,-0.02300432658563689,-1.5643570713651869,12.0,1.2795732445148138,12.196249961853027,-1.8828854216784419,12.28874969482422,-0.02300432658563689
697,2010-07-19,11.646249771118164,11.755000114440918,11.526249885559082,11.729999542236328,733432.0,-0.01229729290355519,2.4205407563744226,0.40119694823884144,61.25738803819374,61.1103701887811,0.09631078745733568,-0.17439779853024717,-0.7198013365863716,-1.2749075006618362,25.745341576921977,0.2650003433227539,0.22209664560845432,0.11081223487854075,-0.625651189505783,0.8472756592628645,-0.257419477313622,0.4790439470707035,-0.1279577581689555,13.351860340744109,-45.581198256071474,0.3682317121921623,7,0.16000032424926758,0.004375457763671875,-0.8553123474121094,-1.0906248092651367,-0.283749580383299,0,0.004078618549754998,2.5928183105669516,11.791250228881836,-1.5643570713651869,12.0,1.2795732445148138,12.196249961853027,0.004078618549754998
698,2010-07-20,11.625,11.675000190734865,11.5,11.675000190734865,723524.0,-0.001824602042355461,5.999980926586005,0.5970188344075459,60.61901561177499,61.86489034643984,0.1618155156439105,-0.14700049313603536,-0.6698762535899618,-1.2293812414281398,24.662584987697684,0.17500019073486506,0.27431581097743774,0.08087496757507395,-0.6555061891807235,0.8172561243308714,-0.28731561080282475,0.44906554595297266,0.8000001907348651,14.450870875770933,-46.87480025066414,0.36819057837789865,7,0.27500009536743164,0.025625228881835938,-0.8325002193450928,-1.0631251335144043,-0.2775001525878906,1,0.012473157657090006,2.4205407563744226,11.646249771118164,2.5928183105669516,11.791250228881836,-1.5643570713651869,12.0,0.012473157657090006
699,2010-07-21,11.779999732971193,11.828749656677244,11.65999984741211,11.65999984741211,711812.0,0.01333331036311347,-1.8124995032941236,-2.399988555951809,67.96116824473997,63.10135528841609,0.07900680768013224,-0.294038854087626,-0.8039633037942391,-1.3610524050567907,23.65510933834595,0.20374965667724432,0.31632903541173363,0.22124972343445037,-0.5219828236787389,0.9644822705476397,-0.15036655012214517,0.5928659969910459,0.6265004539489745,35.49918748730463,-30.93278885048874,0.3716162735565948,7,0.18250036239623846,-0.12937450408935725,-0.9390623569488543,-1.2068748474121112,-0.12874984741211115,2,0.014749569409559404,5.999980926586005,11.625,2.4205407563744226,11.646249771118164,2.5928183105669516,11.791250228881836,0.014749569409559404
700,2010-07-22,12.012499809265135,12.125,11.6899995803833,11.6899995803833,988028.0,0.019736849029223125,-1.6976751063087359,2.687504470352567,69.34985556107569,63.8056519573554,-0.08174651636959673,-0.5051848164612185,-1.011571610165749,-1.5680163617956762,23.126469463179667,0.4350004196166992,0.33193626138019994,0.4237498283386216,-0.34270124155165327,1.1902008982288965,0.04052429339348329,0.80697536328376,0.37587037391663003,81.99996948242159,10.393789565223784,0.38322553494513784,7,-0.0499997138977033,-0.361874580383299,-1.171562433242796,-1.4306249618530256,-0.257499694824217,3,-0.007492208450939897,-1.8124995032941236,11.779999732971193,5.999980926586005,11.625,2.4205407563744226,11.646249771118164,-0.007492208450939897
701,2010-07-23,12.079999923706055,12.212499618530273,11.979999542236328,12.02375030517578,881572.0,0.005619156338205089,-2.2347579179216366,0.17441729801340816,67.57643348972485,64.51039074401942,-0.12649220294371055,-0.5433439425882618,-1.0448229028087432,-1.6084703185444198,22.793488191040762,0.2325000762939453,0.37936240628136275,0.4549374580383301,-0.3331453714187269,1.243020287495387,0.060896043309801584,0.8489788727668586,0.29060285581207523,81.40354164714701,8.836134101789668,0.3940414147285288,7,-0.11749982833862305,-0.42937469482421875,-1.2390625476837158,-1.4981250762939453,-0.07999992370605469,4,-0.029594377363561075,-1.6976751063087359,12.012499809265135,-1.8124995032941236,11.779999732971193,5.999980926586005,11.625,-0.029594377363561075
702,2010-07-26,11.989999771118164,12.203749656677244,11.9375,12.100000381469727,889972.0,-0.007450343804330073,-1.4767392345770847,-1.9555796683733404,62.22348296995235,63.92789332466219,-0.022166596545536876,-0.4351941067091296,-0.9123705413867,-1.4941277783249216,22.13409389582696,0.2662496566772443,0.4131545709890787,0.3392498016357415,-0.461794402808831,1.140294006080314,-0.06127230058654476,0.7397719038580277,0.3631909528096031,68.77193452102101,-1.0311696554118726,0.4005221022222859,7,-0.05749988555908203,-0.3393745422363281,-1.1265623569488525,-1.4081249237060547,0.010000228881835938,0,-0.035863165947447206,-2.2347579179216366,12.079999923706055,-1.6976751063087359,12.012499809265135,-1.8124995032941236,11.779999732971193,-0.035863165947447206
703,2010-07-27,11.743746757507324,12.026249885559082,11.712499618530273,12.026249885559082,908520.0,-0.02053820002599338,1.22121623355141,2.5681960049937578,57.828065690759225,62.91377487516511,0.15494146406984477,-0.1475789610394891,-0.6456390352836401,-1.2262539832984327,22.30987206652386,0.3137502670288086,0.39891326763587287,0.061934471130371094,-0.7000911670672831,0.8239601093280253,-0.3190783479684569,0.4429472902291991,0.592380151941887,15.157818061304454,-51.00754940436269,0.3810128190988273,7,0.15062808990478516,-0.09312152862548828,-0.8356220722198486,-1.1174969673156738,0.3937530517578107,1,-0.0324637932548012,-1.4767392345770847,11.989999771118164,-2.2347579179216366,12.079999923706055,-1.6976751063087359,12.012499809265135,-0.0324637932548012
704,2010-07-28,11.6537504196167,11.762499809265135,11.553750038146973,11.762499809265135,619068.0,-0.007663341159250936,2.8390977971096762,0.3849493292283531,53.294065292448686,61.81361254525099,0.17868185553304983,-0.01700776422322825,-0.5290983954158204,-1.114421814176092,22.86600530570428,0.2087497711181623,0.3850757260181581,-0.05437440872192312,-0.7707868881285584,0.6620380706847122,-0.4125806484252408,0.30383183098139455,0.6656539516435274,15.180333232476631,-44.775837928861606,0.3582062397033177,7,0.2024993896484375,-0.0031251907348632812,-0.6456253528594971,-0.9275002479553223,0.49374961853027344,2,-0.026279142866238114,1.22121623355141,11.743746757507324,-1.4767392345770847,11.989999771118164,-2.2347579179216366,12.079999923706055,-0.026279142866238114
705,2010-07-29,11.822500228881836,11.868746757507324,11.651249885559082,11.675000190734865,642728.0,0.014480300606153351,-1.2307297295975508,-1.3563298021608028,49.361203832599784,61.052297636807694,-0.019997036546435254,-0.12315804848703493,-0.6627913942312134,-1.2638452019257223,23.966376177198395,0.2174968719482422,0.3189756878370549,0.07062540054321254,-0.5507776289474808,0.6920284300339059,-0.24007611420213415,0.3813269152885592,0.4805160549531866,40.79701888819238,-13.630171795465927,0.3107015147453466,7,0.03374958038330078,-0.171875,-0.8143751621246338,-1.096250057220459,0.19499969482421875,3,-0.014485120744966995,2.8390977971096762,11.6537504196167,1.22121623355141,11.743746757507324,-1.4767392345770847,11.989999771118164,-0.014485120744966995
706,2010-07-30,11.59000015258789,11.8125,11.5,11.80875015258789,700112.0,-0.019665897381499597,1.7624346653178216,-1.483050463905879,43.753323412275925,59.10740156726127,0.2022190817301226,0.15800374275590556,-0.3912090790021949,-1.0124359889589858,24.646187695227578,0.32250022888183594,0.24964783847236838,-0.18762469291687012,-0.7283757389646741,0.3531263531309339,-0.458000215940773,0.08275083010703277,0.6969558055704308,12.788660247853842,-34.499859900435915,0.2703755230239022,7,0.2662496566772461,0.06062507629394531,-0.5818750858306885,-0.8637499809265137,0.39875030517578125,4,0.014236407220079794,-1.2307297295975508,11.822500228881836,2.8390977971096762,11.6537504196167,1.22121623355141,11.743746757507324,0.014236407220079794
707,2010-08-02,11.733750343322756,11.827500343322756,11.596246719360352,11.602499961853027,512656.0,0.012402949856973766,-2.2172880456415265,-0.6000017438616153,36.7224984633974,56.45223299521931,0.08066937650691486,0.05310700742266583,-0.49412620437666455,-1.1357102888151882,24.89857944428987,0.23750019073486506,0.20239451376748363,-0.06681203842162908,-0.5540655199158611,0.4204414430726029,-0.31043877916874507,0.1768147023254869,0.5374664956723993,44.41812715539537,2.3052167979496687,0.24362674074711588,8,0.12249946594238104,-0.08312511444091975,-0.7146875858306903,-1.0075001716613787,0.19374942779540838,0,0.02269092565351505,1.7624346653178216,11.59000015258789,-1.2307297295975508,11.822500228881836,2.8390977971096762,11.6537504196167,0.02269092565351505
708,2010-08-03,11.725000381469727,11.813750267028807,11.670000076293945,11.733750343322756,505368.0,-0.0007457088822422353,-1.4210441779969023,-0.0666661822620852,38.25545882146025,53.151598614854905,0.11744694044333492,0.08792516898600411,-0.4442462370068405,-1.1064072180575586,24.657853779508265,0.1437501907348615,0.18900785859984381,-0.08924951553344762,-0.5498370933537764,0.37133806228688115,-0.3195433044436129,0.14104427337671765,0.5307921207455255,61.017589141853676,22.501684269045825,0.23029378891016442,8,0.13124942779541016,-0.07437515258789062,-0.7059376239776611,-0.9987502098083496,0.25124931335449396,1,0.023454124484710848,-2.2172880456415265,11.733750343322756,1.7624346653178216,11.59000015258789,-1.2307297295975508,11.822500228881836,0.023454124484710848
709,2010-08-04,11.74625015258789,11.842499732971193,11.65625,11.65625,301352.0,0.0018123471579367667,-3.138875937778194,-10.285776566755406,43.07167363467633,50.23180062303275,0.10158956255761531,0.10130544052717738,-0.43451404546881633,-1.1056739680119385,24.788091439315767,0.18624973297119318,0.17389605649601947,-0.08668723106384313,-0.4996779347507019,0.3263034726230156,-0.2931825829072725,0.11980812077958625,0.4944264995830565,66.78028960919052,28.150516855014445,0.20649535184342904,8,0.1099996566772461,-0.09562492370605469,-0.7221875190734863,-1.0199999809265137,0.3137502670288086,2,0.03330847305265716,-1.4210441779969023,11.725000381469727,-2.2172880456415265,11.733750343322756,1.7624346653178216,11.59000015258789,0.03330847305265716
710,2010-08-05,11.893750190734865,12.03125,11.789999961853027,11.797499656677244,820688.0,0.012557202190562666,-3.3370823117938517,1.0694485652524448,52.89547995963321,48.60058356413368,-0.07210964633098449,-0.01600385245028413,-0.5586328397331588,-1.2316070236890457,25.043455464796573,0.2849998474121094,0.166327896223045,0.041125297546388495,-0.3414601485033604,0.42371074359613736,-0.15016742547848594,0.23241802057126293,0.3321129283926627,74.11768296185696,31.857490027669556,0.19129272302487405,8,-0.04187536239624201,-0.24312496185302912,-0.7806251049041766,-1.167500019073488,0.18124961853026988,3,0.021334721458146744,-3.138875937778194,11.74625015258789,-1.4210441779969023,11.725000381469727,-2.2172880456415265,11.733750343322756,0.021334721458146744
711,2010-08-06,11.734999656677244,12.0,11.676250457763672,11.978750228881836,510708.0,-0.013347390983651786,1.2620046309406807,-2.5324594257177777,52.487733887511524,47.5188336660847,0.03638204769370823,0.14091410841920116,-0.3743578012822475,-1.051993681506941,24.232588720436247,0.3237495422363281,0.12241166796993141,-0.11187520027160858,-0.49806652499375836,0.2743161244505412,-0.3049708626326826,0.08122046208946543,0.47634620006773254,31.896986411887323,-13.440767899913187,0.19309566236107445,8,0.030625343322755683,-0.07999944686889471,-0.5628118515014631,-1.0087494850158674,0.3537502288818377,4,0.024073308503939073,-3.3370823117938517,11.893750190734865,-3.138875937778194,11.74625015258789,-1.4210441779969023,11.725000381469727,0.024073308503939073
712,2010-08-09,11.862500190734865,11.957500457763672,11.7475004196167,11.7475004196167,583296.0,0.010864979785923712,-2.6521818453220107,-0.4717928252559792,56.283072687630344,47.34716777684816,-0.12416337131311828,0.012374411564596954,-0.47759008328664265,-1.1572789611690002,23.302357353965704,0.22250080108642756,0.05489343821312431,0.01668782234192001,-0.3691931414924241,0.4025687861762641,-0.17625265957525293,0.20962830425909296,0.3346187488752115,55.00005086263068,5.517567457920762,0.1929404819171721,8,-0.09687519073486506,-0.1050000190734881,-0.6571874618530291,-1.136250019073488,0.2825002670288068,0,0.01064280421486652,1.2620046309406807,11.734999656677244,-3.3370823117938517,11.893750190734865,-3.138875937778194,11.74625015258789,0.01064280421486652
713,2010-08-10,11.813750267028807,11.9037504196167,11.729999542236328,11.829999923706055,678668.0,-0.004109582543495693,1.1221397163740137,-0.14130164364023684,50.946055331538965,47.08627778119152,-0.07201201038801308,0.02499550903779202,-0.4022604951906086,-1.0863917367271991,21.243750850751702,0.1737508773803711,-0.014981617732168218,-0.008312129974367366,-0.33302993201296793,0.3164056720642332,-0.17067103099366676,0.15404677104493203,0.36942629378906844,42.00007120768181,-8.869047347980057,0.16235890101930023,8,-0.04812526702880682,-0.007500171661375177,-0.6281249523162824,-1.0875000953674299,0.41125011444091975,1,0.009628568533975423,-2.6521818453220107,11.862500190734865,1.2620046309406807,11.734999656677244,-3.3370823117938517,11.893750190734865,0.009628568533975423
714,2010-08-11,11.571249961853027,11.838749885559082,11.521249771118164,11.81999969482422,430288.0,-0.02052695373564628,1.2183405240625678,15.307999295731754,37.70035791680949,45.790628234992596,0.1760706174741511,0.23006726676358014,-0.1397218999644423,-0.8234784158075321,18.794576757389812,0.31750011444091797,-0.07201839225970552,-0.21956243515014684,-0.5112750319953854,0.0721501616950917,-0.365418733572767,-0.07370613672752668,0.5982630677484906,9.803954567723935,-35.59362939209585,0.14585629842261927,8,0.19437503814697266,0.2350001335144043,-0.38562464714050293,-0.8449997901916504,0.6350002288818377,2,0.03500051717025876,1.1221397163740137,11.813750267028807,-2.6521818453220107,11.862500190734865,1.2620046309406807,11.734999656677244,0.03500051717025876
715,2010-08-12,11.438750267028807,11.625,11.388750076293945,11.604999542236328,528320.0,-0.011450767657861793,1.290906232515987,0.6683395122549701,32.7505167926176,44.56809416614168,0.2776038301022119,0.33556840331502436,0.005161382921846425,-0.673424212980283,16.865127124574247,0.2362499237060547,-0.10668585125653252,-0.32399964332580744,-0.6381050104871626,-0.009894276164452265,-0.4810523269064859,-0.16694695974512896,0.7173725019806803,8.17999132526783,-31.31380295228343,0.15705268358067795,8,0.27124977111816584,0.4612498283386248,-0.25593757629394354,-0.7125000953674299,0.9299964904785174,3,0.05431101633354052,1.2183405240625678,11.571249961853027,1.1221397163740137,11.813750267028807,-2.6521818453220107,11.862500190734865,0.05431101633354052
716,2010-08-13,11.520000457763672,11.568750381469727,11.332500457763672,11.4399995803833,365628.0,0.0071030653557548895,1.6619601016532077,-0.48121038290548745,37.29731847457517,44.631963056272525,0.20716564915645463,0.2455440943233569,-0.060450586597692535,-0.7357107789019111,16.205220502790617,0.2362499237060547,-0.12056221740529516,-0.22918696403503347,-0.5610339705204854,0.10266004245041849,-0.39511046727775856,-0.06326346079230838,0.6054274035371936,30.0,-5.551114857582874,0.16592350324272565,8,0.16187477111816406,0.3587498664855957,-0.28875017166137695,-0.7937502861022949,1.1049995422363281,4,0.048177025125674566,1.290906232515987,11.438750267028807,1.2183405240625678,11.571249961853027,1.1221397163740137,11.813750267028807,0.048177025125674566
717,2010-08-16,11.693750381469727,11.732500076293945,11.522500038146973,11.522500038146973,454212.0,0.015082458055716508,-1.4525502731540523,2.14060581496537,48.59363003603849,45.78064874678123,0.030335093916889377,0.07961727835312615,-0.21545521308538795,-0.8878371532966973,15.701003184242484,0.21249961853027344,-0.13261184711127072,-0.05781207084655726,-0.3872280963257957,0.27160395463268117,-0.2225200835861756,0.10689594189306106,0.38410183561890676,63.23850290234208,24.070596943359774,0.16470801273961877,8,-0.011875152587890625,0.18499994277954102,-0.33937525749206543,-0.8700003623962402,0.8112497329711914,0,0.0337786844428698,1.6619601016532077,11.520000457763672,1.290906232515987,11.438750267028807,1.2183405240625678,11.571249961853027,0.0337786844428698
718,2010-08-17,11.770000457763672,11.8149995803833,11.693750381469727,11.697500228881836,832680.0,0.006520583543049963,-2.0312328636482846,0.42335815201955795,53.295534238442464,46.9166332583108,-0.043427278934466074,0.015586377887814251,-0.27249343866543363,-0.9417010234014587,15.361054037615563,0.12124919891357422,-0.10859845565101622,0.011187982559203391,-0.3128381725979086,0.33521413771631536,-0.15082509501935348,0.17320106013776027,0.2631306537654634,86.41985076510669,42.39109150801748,0.16201307757855615,8,-0.08812522888183594,0.1087498664855957,-0.39937520027160645,-0.9300003051757812,0.7299995422363281,1,0.03186066146264621,-1.4525502731540523,11.693750381469727,1.6619601016532077,11.520000457763672,1.290906232515987,11.438750267028807,0.03186066146264621
719,2010-08-18,11.953749656677244,12.005000114440918,11.701250076293945,11.770000457763672,775928.0,0.015611656054980827,1.122270160417118,2.534463707874012,53.68937166080023,47.004843447329364,-0.21752208773870052,-0.16282670485385253,-0.43953667354778325,-1.1019279294533693,14.835180904524048,0.30375003814697266,-0.07283126952260588,0.1862496852874731,-0.14928089590642735,0.5217802664813735,0.018484394690522876,0.3540149758844233,-0.6212491989135724,92.37911019659147,45.9611412292757,0.16776529059695047,8,-0.2849993705749494,-0.10499954223632635,-0.3031244277954084,-0.846249580383299,0.5450000762939489,2,0.022691685252163918,-2.0312328636482846,11.770000457763672,-1.4525502731540523,11.693750381469727,1.6619601016532077,11.520000457763672,0.022691685252163918
720,2010-08-19,11.922499656677244,12.09749984741211,11.899999618530273,11.993746757507324,456500.0,-0.0026142424676380838,-2.39793591152969,-0.387741014662009,60.53880924643709,47.89940737609887,-0.20312597444316616,-0.14615863307126986,-0.39486347613119754,-1.0469588389120403,13.717715679102755,0.19750022888183594,-0.04046964788703811,0.15949969291686905,-0.1644085599668852,0.4834079458006233,-0.0024544335250080707,0.3214538193587462,-0.5765492057800277,77.12413982247908,25.35957268069103,0.16195412644187704,8,-0.2074995040893537,-0.111874580383299,-0.26968693733215154,-0.814999580383299,0.7375001907348651,3,0.0237995841667904,1.122270160417118,11.953749656677244,-2.0312328636482846,11.770000457763672,-1.4525502731540523,11.693750381469727,0.0237995841667904
721,2010-08-20,11.72249984741211,11.983750343322756,11.71875,11.899999618530273,380216.0,-0.016774989727353362,-1.8648768467827768,2.4913262301225485,49.655684891405116,47.16303095429607,-0.0056833980187764865,0.027072963643398396,-0.17841024627293933,-0.8252598596859784,12.115149258363072,0.2650003433227557,-0.026822643969190096,-0.02262511253356969,-0.3103071782536606,0.2650569531865212,-0.16646614539361515,0.12121592032647577,-0.34648742065429694,34.782587062201145,-17.171359848274236,0.14384103286004513,8,-0.00749969482421875,0.05000019073486328,-0.01843714714050293,-0.6149997711181641,0.8350000381469727,4,0.05512876250861143,-2.39793591152969,11.922499656677244,1.122270160417118,11.953749656677244,-2.0312328636482846,11.770000457763672,0.05512876250861143
722,2010-08-23,11.5600004196167,11.72249984741211,11.505000114440918,11.68375015258789,390352.0,-0.01386218212076018,1.1614974529084232,0.6971824932033828,45.384614974212134,46.54509313681531,0.1222497935649347,0.1641207375652627,-0.0006034536779022659,-0.6451589589560953,10.453006751721972,0.2174997329711914,-0.051202448027074965,-0.16362457275390696,-0.43822555106371297,0.11097640555589905,-0.30092506190880997,-0.026324083599003956,-0.15512849603271484,9.282756111968657,-39.809358447634544,0.13730048915490298,8,0.1549997329711914,0.21249961853027344,0.16843724250793457,-0.4525003433227539,1.1599998474121076,0,0.09212798803848266,-1.8648768467827768,11.72249984741211,-2.39793591152969,11.922499656677244,1.122270160417118,11.953749656677244,0.09212798803848266
723,2010-08-24,11.362500190734865,11.501250267028807,11.237500190734863,11.494999885559082,815508.0,-0.017084794265810443,2.637920601931085,1.0707069150206776,40.22915380734014,46.82607045798538,0.27827198525679187,0.3495142421111126,0.20607414736842067,-0.43218463964318765,9.816678864723052,0.32250022888183594,-0.06973392006806733,-0.34206247329711736,-0.6602533633092218,-0.02387158328501293,-0.5011579183031696,-0.18296702829106515,0.7349996566772443,14.53488952344009,-30.984692672194424,0.15909544500605208,8,0.30499982833862127,0.3624997138977033,0.36593747138976873,-0.25500011444091975,1.5474996566772443,1,0.10055004660309375,1.1614974529084232,11.5600004196167,-1.8648768467827768,11.72249984741211,-2.39793591152969,11.922499656677244,0.10055004660309375
724,2010-08-25,11.34749984741211,11.431246757507324,11.2524995803833,11.361249923706055,657860.0,-0.0013201622064646923,1.3252611468128923,0.10377439972361514,35.08531641152901,47.08549263786442,0.2885385074622224,0.35879002578928976,0.23655315986513514,-0.4018997968165614,9.685897391344191,0.17874717712402344,-0.11011303875766032,-0.3417502880096439,-0.6974966056643019,0.013996029645014119,-0.519623446836972,-0.16387712918231578,0.7328000068664551,12.790662859360705,-27.908887873160953,0.17787315882732885,8,0.32000017166137695,0.377500057220459,0.4278128147125244,-0.23999977111816406,1.45750045776367,2,0.10156423600664133,2.637920601931085,11.362500190734865,1.1614974529084232,11.5600004196167,-1.8648768467827768,11.72249984741211,0.10156423600664133
725,2010-08-26,11.651249885559082,12.114999771118164,11.5,11.505000114440918,1554880.0,0.02676801429666864,-6.8719970703125,-10.636287973366626,47.881093382645375,48.26146762764999,0.020228755564200895,0.04379807556895088,-0.055606564183937834,-0.6863881045866584,9.303373290938396,0.7674999237060547,-0.12975169262532305,-0.029437732696532493,-0.3798841996861455,0.3210087342930805,-0.204660966191339,0.14578550079827401,-0.41374969482421875,47.1509849205271,5.117463008959561,0.1752232334948066,8,0.02500009536743164,0.07375001907348633,0.15531277656555176,-0.5437498092651367,0.9962501525878906,3,0.07273896412285596,1.3252611468128923,11.34749984741211,2.637920601931085,11.362500190734865,1.1614974529084232,11.5600004196167,0.07273896412285596
726,2010-08-27,11.755000114440918,11.954999923706055,11.625,11.625,1141932.0,0.00890464369925037,-4.076917433884752,0.8888910625089662,47.24711626380321,48.11185498629052,-0.05216711320628775,-0.049494575980252975,-0.14680550495925004,-0.7701376260522466,9.405821943771892,0.3299999237060547,-0.09934849110699773,0.06606249809265208,-0.28316140259680544,0.4152863987821096,-0.1085494522520758,0.24067444843737995,-0.5025005340576172,58.97437848118462,17.813471876282314,0.1746119503447284,8,-0.0787501335144043,-0.03000020980834961,0.05156254768371582,-0.6475000381469727,0.932499885559082,4,0.07698849205959668,-6.8719970703125,11.651249885559082,1.3252611468128923,11.34749984741211,2.637920601931085,11.362500190734865,0.07698849205959668
727,2010-08-30,12.0,12.149999618530273,11.831250190734865,11.864999771118164,831936.0,0.02084218487229972,-2.1481519855324014,1.0384623849172872,54.33391016130032,48.22723008883029,-0.2784377397876341,-0.28830660202837777,-0.37812296602376705,-0.9942675247631314,9.636351964426995,0.39499950408935547,-0.03735170586197967,0.29774990081787145,-0.0779612180237379,0.6734610196594808,0.10989434139706589,0.485605460238677,-0.7302504158020025,83.56167533247981,40.751000494860804,0.18785555942080467,8,-0.30625009536743164,-0.2793750762939453,-0.1934373378753662,-0.8924999237060547,0.8549995422363281,0,0.046458323796590095,-4.076917433884752,11.755000114440918,-6.8719970703125,11.651249885559082,1.3252611468128923,11.34749984741211,0.046458323796590095
728,2010-08-31,12.0,12.03125,11.83625030517578,11.949999809265135,1056820.0,0.0,2.4666553638791484,0.37037115528618564,61.245908266115414,49.066845267198644,-0.2708657307375475,-0.2810579651163003,-0.3682284857231597,-0.9744031579947716,9.879340113853013,0.19499969482422053,0.012373472260712504,0.2839999198913574,-0.11464533897634155,0.6826451787590564,0.08467729045750794,0.4833225493252069,-0.6950404144287106,83.28695129194972,34.80158533175123,0.19932262943384954,8,-0.30625009536743164,-0.30625009536743164,-0.20843744277954102,-0.8924999237060547,0.817500114440918,1,0.06000002225240064,-2.1481519855324014,12.0,-4.076917433884752,11.755000114440918,-6.8719970703125,11.651249885559082,0.06000002225240064
729,2010-09-01,12.137499809265135,12.1875,11.881250381469727,12.017499923706055,1227428.0,0.011458317438761245,1.7840840619540763,2.399988555951738,68.2799175685723,49.926968414102554,-0.4241649823800895,-0.4086975797288819,-0.4952006804702833,-1.0970450228041972,10.177887653516471,0.30624961853027344,0.029365928752110193,0.40193724632263006,-0.0391031126339314,0.8429776052791915,0.18141706684435022,0.6224574258009099,-0.7987386223754864,92.72724498401963,37.526541760093984,0.2205201794782804,9,-0.4249997138977033,-0.4249997138977033,-0.3649997711181623,-1.0299997329711896,0.6125001907348651,2,0.06364573019867636,2.4666553638791484,12.0,-2.1481519855324014,12.0,-4.076917433884752,11.755000114440918,0.06364573019867636
730,2010-09-02,12.147500038146973,12.300000190734865,12.050000190734865,12.145000457763672,862984.0,0.0008239117642832028,-1.5974010532521992,0.020829856392405876,67.05162645597369,51.85985081016573,-0.44576995550533915,-0.42025972354847596,-0.4919221967615517,-1.0911001175480557,10.03554370386293,0.25,0.032041386316205234,0.3992499828338616,-0.07434845915852861,0.8728484248262518,0.1624507618376665,0.6360492038300567,-0.7578145224707029,77.40739118579104,18.233314519048065,0.23679922099619471,9,-0.3787498474121094,-0.3787498474121094,-0.39406251907348633,-1.0399999618530273,0.5524997711181623,3,0.054126385261498156,1.7840840619540763,12.137499809265135,2.4666553638791484,12.0,-2.1481519855324014,12.0,0.054126385261498156
731,2010-09-03,12.017499923706055,12.199999809265135,11.984999656677244,12.149999618530273,1005084.0,-0.01070179987920783,-1.177214211903734,-53.00877527661198,59.01182052175097,53.37398475989227,-0.301197584605454,-0.2824938490460873,-0.34798622134584356,-0.9466271331941716,10.234791274006556,0.21500015258789062,0.016686090896874006,0.2551248550415046,-0.23342469504920516,0.7436744051322144,0.01085007999614973,0.4993996300868595,-0.554989234025097,39.73327636718712,-18.14483618248508,0.24427477504535494,9,-0.2487497329711914,-0.2487497329711914,-0.26406240463256836,-0.9099998474121094,0.9300003051757812,4,0.052423558846725005,-1.5974010532521992,12.147500038146973,1.7840840619540763,12.137499809265135,2.4666553638791484,12.0,0.052423558846725005
732,2010-09-06,11.988750457763672,12.12874984741211,11.983750343322756,12.005000114440918,577712.0,-0.0023923000728022226,-10.047629427794275,0.12263920078309437,56.254471842660955,55.154575652705695,-0.22935300049713803,-0.25697638326501604,-0.30929676658800176,-0.9008104269164097,10.443113181231636,0.1449995040893537,-0.011022978270277761,0.22006287574768102,-0.2771201296293295,0.7172458811246916,-0.028528626940824253,0.4686543784361863,-0.4592406079984013,32.88413805300284,-20.500300598119367,0.24859150268850502,9,-0.21250057220458984,-0.2200002670288086,-0.23531293869018555,-0.8812503814697266,0.9462499618530273,0,0.05828376732821483,-1.177214211903734,12.017499923706055,-1.5974010532521992,12.147500038146973,1.7840840619540763,12.137499809265135,0.05828376732821483
733,2010-09-07,11.927499771118164,12.061249732971193,11.837499618530273,12.008749961853027,375912.0,-0.005109013392287531,1.4026892374178548,5.000117377780386,49.19293216759806,56.72208851449113,-0.08887493770890842,-0.19686004527782508,-0.22720874719761497,-0.8265474229060388,10.535999012201358,0.22375011444091975,-0.004403509353911872,0.15312471389770543,-0.34880853545187307,0.6550579632472839,-0.0978419107770847,0.4040913385724956,-0.3363506940753265,19.459468376198718,-27.794760169689045,0.2509666246747896,9,-0.027499675750732422,-0.15874958038330078,-0.17406225204467773,-0.8199996948242188,0.9575004577636719,1,0.07776145788441413,-10.047629427794275,11.988750457763672,-1.177214211903734,12.017499923706055,-1.5974010532521992,12.147500038146973,0.07776145788441413
734,2010-09-08,11.97624969482422,12.024999618530273,11.739999771118164,11.868746757507324,350164.0,0.004087187142447268,1.7804485464805244,-1.3231099686608903,51.634981959239994,57.13918724522388,-0.04364735726361424,-0.22526199791053791,-0.25428640167453587,-0.8607916171547618,11.308484208166917,0.2849998474121094,0.02711816625614283,0.18162465095520197,-0.31847913049878507,0.681728432409189,-0.06842723977179155,0.4316765416821955,-0.3283925286860203,42.187454764366166,-1.2352071410249863,0.2500518907269935,9,-0.013749599456788886,-0.20749950408935725,-0.2228121757507342,-0.8687496185302752,0.7612504959106445,2,0.07024322647349779,1.4026892374178548,11.927499771118164,-10.047629427794275,11.988750457763672,-1.177214211903734,12.017499923706055,0.07024322647349779
735,2010-09-09,12.0600004196167,12.079999923706055,11.949999809265135,11.962499618530273,703900.0,0.0069930676903533495,-1.1224435777066415,0.9069594145043097,61.04747390430549,58.6725603163908,-0.07076054336464033,-0.27413909403111525,-0.30914202636346033,-0.92900321413582,11.989032053160017,0.13000011444091975,0.09382600132073193,0.23431286811828578,-0.2496342057004899,0.7182599419370614,-0.007660668791102054,0.4762864050276736,-0.35997181151076596,69.56535260031747,24.014998790268308,0.24197353690938794,9,-0.04000043869018555,-0.29125022888183594,-0.3065629005432129,-0.9525003433227539,0.7749996185302734,3,0.05721389356346562,1.7804485464805244,11.97624969482422,1.4026892374178548,11.927499771118164,-10.047629427794275,11.988750457763672,0.05721389356346562
736,2010-09-10,12.074999809265135,12.177499771118164,12.074999809265135,12.104999542236328,981116.0,0.0012437304416703654,-5.83339161394851,-0.30768704089519316,68.65938373336941,60.26427960217625,-0.039777428717938434,-0.2586906344230666,-0.29858658873316024,-0.9333080337053907,12.61346791975967,0.11749935150146484,0.17915235271484242,0.22156229019164897,-0.2521205811391063,0.6952451615224042,-0.015279145473728661,0.4584037258570266,-0.3350000381469709,76.5714372907362,25.34153664730559,0.23684143566537771,9,-0.05499982833862127,-0.30624961853027166,-0.32374978065490545,-0.7912497520446742,0.8000001907348651,4,0.051759835186120595,-1.1224435777066415,12.0600004196167,1.7804485464805244,11.97624969482422,1.4026892374178548,11.927499771118164,0.051759835186120595
737,2010-09-13,12.088749885559082,12.181246757507324,12.06624984741211,12.181246757507324,448112.0,0.00113872269243398,1.4865037632745643,3.083256508884962,80.35524091967207,62.38753878590477,-0.04426986373173136,-0.25437287492541927,-0.2925427535515883,-0.9333807564380088,13.689940025439284,0.11499691009521484,0.21935570652368597,0.21556239128112864,-0.26299996121051983,0.6941247437727771,-0.023718784964694706,0.454843567526952,-0.3039500808715818,79.03739293379239,22.208864037033422,0.23928117624582393,9,-0.06874990463256836,-0.31999969482421875,-0.3784372806549072,-0.6324996948242188,0.7537498474121112,0,0.07103715036313196,-5.83339161394851,12.074999809265135,-1.1224435777066415,12.0600004196167,1.7804485464805244,11.97624969482422,0.07103715036313196
738,2010-09-14,12.145000457763672,12.203749656677244,12.096246719360352,12.15999984741211,714068.0,0.004653133925103914,1.0976385865014615,0.16216104753067326,82.22221708458756,63.93668317657313,-0.08693078983242941,-0.29627931200814395,-0.33361961849246313,-0.9748094138143344,14.561736966220456,0.11499977111816229,0.25852902142760037,0.2530629634857178,-0.23770606084894474,0.7438319878203803,0.007678451318385626,0.4984474756530499,-0.3189846221923833,87.3317060029575,23.902739799316343,0.24538451216733154,9,-0.1250004768371582,-0.3762502670288086,-0.3834378719329834,-0.6225004196166992,0.6824998855590838,1,0.06504733899355442,1.4865037632745643,12.088749885559082,-5.83339161394851,12.074999809265135,-1.1224435777066415,12.0600004196167,0.06504733899355442
739,2010-09-15,12.225000381469727,12.25,12.112500190734865,12.210000038146973,969912.0,0.006587066339294845,3.2307906744721198,-1.0000635808748728,78.29839274878998,65.18632387577495,-0.17121897964641342,-0.3740959635260843,-0.39466465463985045,-1.0356194775638592,14.912192326132912,0.13749980926513494,0.2654718809923562,0.3195003509521488,-0.1929733018831925,0.8319740037874901,0.06326352453447726,0.5757371773698203,-0.3610657974853524,91.66679912134867,25.097359455978903,0.256236826417671,9,-0.23000049591064453,-0.4562501907348633,-0.43906283378601074,-0.6993751525878906,0.7549991607666016,2,0.05398771589508633,1.0976385865014615,12.145000457763672,1.4865037632745643,12.088749885559082,-5.83339161394851,12.074999809265135,0.05398771589508633
740,2010-09-16,12.206250190734865,12.274999618530273,12.199999809265135,12.25,665280.0,-0.0015337578854625056,-1.6666327585913534,-2.9165871956257954,74.29338327860316,66.88427529320298,-0.16009430575905093,-0.3509935590160893,-0.3608969678933516,-1.0011662904224128,15.02810519292499,0.0749998092651385,0.2577180532625061,0.28656263351440536,-0.24330822788121154,0.8164334949100223,0.021627202816596025,0.5514980642122147,-0.3074303582104516,67.06610626342083,-0.4448878227258888,0.26493543069780884,9,-0.1987504959106463,-0.4375000000000018,-0.42031264305114924,-0.6806249618530291,0.7412500381469709,3,0.04352278477818228,3.2307906744721198,12.225000381469727,1.0976385865014615,12.145000457763672,1.4865037632745643,12.088749885559082,0.04352278477818228
741,2010-09-17,12.368746757507324,12.487500190734865,12.210000038146973,12.217499732971193,952264.0,0.013312570546505809,-2.3384197060612184,-3.4570899182562305,71.78716522699493,68.6101301136845,-0.29896631533400786,-0.48759160509122346,-0.5174614707977412,-1.1478135059723797,16.0727888472359,0.28125,0.22661570879028758,0.4167468547821045,-0.1405991655611203,0.9740928751253293,0.1380738446104921,0.6954198649537169,-0.4378324963260738,71.80929698695729,6.067177940031655,0.27867301017161195,9,-0.25499677658081055,-0.5062465667724609,-0.5637466907501221,-0.8399968147277814,0.5487527847290039,4,0.0376960810808622,-1.6666327585913534,12.206250190734865,3.2307906744721198,12.225000381469727,1.0976385865014615,12.145000457763672,0.0376960810808622
742,2010-09-20,12.625,12.670000076293945,12.350000381469727,12.350000381469727,1265048.0,0.02071780169135895,-1.3272737361196845,1.8182150648826776,78.34464766412708,71.84920961329884,-0.5090035176319567,-0.6956322436778173,-0.7657706743589721,-1.3864067771626267,17.734548018317,0.31999969482421875,0.20483142617703542,0.6197501182556149,0.01833623743149282,1.221163999079737,0.31904317784355385,0.9204570586676759,-0.638427145863389,92.15689533662221,27.451235282195952,0.3007069404120608,9,-0.4200000762939453,-0.6712498664855957,-0.8446872234344482,-0.9993748664855957,0.49499988555908203,0,0.01980198019801982,-2.3384197060612184,12.368746757507324,-1.6666327585913534,12.206250190734865,3.2307906744721198,12.225000381469727,0.01980198019801982
743,2010-09-21,12.505000114440918,12.795000076293945,12.4975004196167,12.6225004196167,1152672.0,-0.009504941430422353,-3.4905711982495538,-0.4272744297019677,66.93548245328769,73.54926522374859,-0.3335463572363224,-0.5118956539104325,-0.6521137195857563,-1.2467705592770564,18.784267490083405,0.2974996566772461,0.20954807081674431,0.44262523651122976,-0.11734213889776868,1.0025926119202282,0.16264154880673054,0.722608924215729,-0.4364159936454275,57.50915597363516,-3.5011032586230755,0.27998368770449916,9,-0.13250017166137695,-0.48874998092651367,-0.7246873378753662,-0.8793749809265137,0.5399999618530273,1,0.02698917356590247,-1.3272737361196845,12.625,-2.3384197060612184,12.368746757507324,-1.6666327585913534,12.206250190734865,0.02698917356590247
744,2010-09-22,12.5,12.550000190734865,12.25,12.425000190734865,665380.0,-0.00039984921192792733,2.4285698715537842,-0.6382945912602926,66.3194294206522,74.13503805889822,-0.2754005721669177,-0.4386140435107695,-0.6506634160964566,-1.2200477799877198,19.49035017813584,0.30000019073486506,0.22493662641319112,0.38000011444091797,-0.10198766665673453,0.8619878955385705,0.1390062238920926,0.6209940049897433,-0.3297176454347266,50.42017749554032,-8.164169512566211,0.2409938905488262,9,-0.06937503814697266,-0.4837498664855957,-0.7196872234344482,-0.8743748664855957,0.6324996948242205,2,0.026200027465820508,-3.4905711982495538,12.505000114440918,-1.3272737361196845,12.625,-2.3384197060612184,12.368746757507324,0.026200027465820508
745,2010-09-23,12.498749732971193,12.6225004196167,12.3412504196167,12.6225004196167,696316.0,-0.00010002136230458092,3.5454293244555415,-1.6500133514743995,75.2956261861392,74.8723983314282,-0.22950344753017227,-0.3906442875613738,-0.6467239868574453,-1.2009531582920037,20.22488385026751,0.28125,0.2633429851017475,0.3363748550415053,-0.12045521475914178,0.7932049248421524,0.10795982014118088,0.5647898899418298,-0.24874973297119318,49.358918973553365,-11.130366148163603,0.22841503490032394,9,-0.06812477111816584,-0.4824995994567889,-0.7399995326995867,-0.8481245040893572,0.7762498855590803,3,0.038503835947336196,2.4285698715537842,12.5,-3.4905711982495538,12.505000114440918,-1.3272737361196845,12.625,0.038503835947336196
746,2010-09-24,12.65999984741211,12.672499656677244,12.368746757507324,12.399999618530273,1078616.0,0.012901299560830859,1.1316004336710934,-2.101000292843852,80.96878200908859,74.9405695635856,-0.33418806138931423,-0.5065909393652284,-0.7966260953199935,-1.3432400971040312,21.04542557350856,0.3037528991699201,0.3012371851748945,0.452374982833863,-0.013744568510890787,0.9184945341786168,0.21931520716148611,0.6854347585062399,-0.4099998474121094,75.2293192691181,10.78351845264254,0.23305977567237704,9,-0.21437644958496094,-0.6437497138977051,-0.8971872329711914,-1.0093746185302734,0.8950004577636701,4,0.022709351100702824,3.5454293244555415,12.498749732971193,2.4285698715537842,12.5,-3.4905711982495538,12.505000114440918,0.022709351100702824
747,2010-09-27,12.557499885559082,12.774999618530273,12.550000190734865,12.63249969482422,478528.0,-0.0080963635930833,-4.000031789426995,-0.28846055092983847,77.99998135038491,74.47143225978532,-0.17679528541089518,-0.3796477221121304,-0.6790607013835288,-1.2192864343806296,21.534348856055267,0.22499942779540838,0.31641901966377084,0.32200002670288086,-0.1583034873134288,0.8023035407191905,0.08184826969472603,0.5621517837110357,-0.23119987487793026,56.421989451838584,-13.147757112507719,0.2401517570081547,9,-0.10374975204467773,-0.5412497520446777,-0.8137497901916504,-0.9068746566772461,1.0425004959106445,0,0.02866809953876559,1.1316004336710934,12.65999984741211,3.5454293244555415,12.498749732971193,2.4285698715537842,12.5,0.02866809953876559
748,2010-09-28,12.720000267028807,12.734999656677244,12.436249732971193,12.5,856172.0,0.012940504316197421,1.3900085068073589,-2.9333443535978114,80.02017052562708,74.6627409016561,-0.27843482827453236,-0.5116756632096155,-0.8236117171211692,-1.356994849048986,21.864336275421035,0.29874992370605113,0.3263920866870258,0.4485003948211652,-0.06431328926014857,0.961314078902479,0.19209355278050744,0.704907236861823,-0.3512535095214826,89.5239254353296,15.809297441772188,0.2564068420406571,9,-0.2225003242492658,-0.7037501335144025,-0.9762501716613752,-1.0693750381469709,0.5374994277954137,1,0.03144651023059364,-4.000031789426995,12.557499885559082,1.1316004336710934,12.65999984741211,3.5454293244555415,12.498749732971193,0.03144651023059364
749,2010-09-29,12.90999984741211,13.09000015258789,12.774999618530273,12.795000076293945,1317056.0,0.01493707361593355,-3.0645050144588692,0.5227255978880516,81.59848546621919,75.47441892250231,-0.4034789312007092,-0.675465581389,-0.9980809121719147,-1.5258755917713493,22.150046115166777,0.3699998855590838,0.3301588124442727,0.5998749732971191,0.017857919779448395,1.1818920268147899,0.30886644653828377,0.8908835000559545,-0.4815776252746584,75.95988389050859,1.649332496653912,0.29100852675883493,9,-0.25999975204467773,-0.7387499809265137,-1.213749885559082,-1.2593746185302734,1.0349998474121112,2,0.010457027922343265,1.3900085068073589,12.720000267028807,-4.000031789426995,12.557499885559082,1.1316004336710934,12.65999984741211,0.010457027922343265
750,2010-09-30,12.80500030517578,12.960000038146973,12.737500190734865,12.850000381469727,1890308.0,-0.008133194692281687,-1.4722163353537356,-0.39130579005856286,75.43554991104587,75.87979499850798,-0.22866102967719115,-0.5467123705701322,-0.8859462046700681,-1.39973424065216,22.138244526101595,0.2224998474121076,0.32594314905864685,0.4620004177093495,-0.15459000596919203,1.078590841387891,0.15370520587007874,0.7702956295486203,-0.3687505722045863,60.48547579033916,-12.979802952812015,0.308295211839271,9,-0.13500022888183416,-0.5100002288818342,-1.1087503433227521,-1.1543750762939435,1.6124992370605487,3,0.02557589862110854,-3.0645050144588692,12.90999984741211,1.3900085068073589,12.720000267028807,-4.000031789426995,12.557499885559082,0.02557589862110854
751,2010-10-01,12.647500038146973,13.037500381469727,12.582500457763672,12.77750015258789,761220.0,-0.0122999034186001,-2.500009169970913,2.8888865341413688,67.69595998646894,74.69660747876816,-0.03068856062279046,-0.3579461712808545,-0.7251698909517277,-1.2178015981097303,22.133355396260313,0.4549999237060547,0.3284079020554831,0.27300014495849645,-0.3379177017648285,0.8839179916818214,-0.03245877840316602,0.5784590683201589,-0.10665023803710838,32.313601465776244,-38.77602497303964,0.3054589233616625,10,0.022500038146972656,-0.28999996185302734,-0.9468750953674316,-0.9968748092651367,1.7274999618530273,4,0.049614515002226245,-1.4722163353537356,12.80500030517578,-3.0645050144588692,12.90999984741211,1.3900085068073589,12.720000267028807,0.049614515002226245
752,2010-10-04,12.6875,12.802499771118164,12.52750015258789,12.582500457763672,950888.0,0.0031626773459088042,-1.5581341707918597,-0.8076880754135641,67.35998535156259,74.74377446746539,-0.06804636063172076,-0.36144496728676856,-0.7584600402597577,-1.2286572444272323,22.051517872535243,0.27499961853027344,0.3437245995557543,0.27806262969970774,-0.3197494895552886,0.8758747489547041,-0.020843429927790424,0.5769686893272059,0.4025001525878906,38.43213854854857,-29.33879676909519,0.29890605962749833,10,-0.017499923706054688,-0.27250003814697266,-0.986875057220459,-1.036874771118164,1.887499809265135,0,0.06837440828971664,-2.500009169970913,12.647500038146973,-1.4722163353537356,12.80500030517578,-3.0645050144588692,12.90999984741211,0.06837440828971664
753,2010-10-05,12.854999542236328,12.920000076293945,12.625,12.647500038146973,734256.0,0.013201934363454404,-1.3366381508129852,1.9761943687556767,69.09088807328853,75.05171431775831,-0.20191043567722033,-0.4805329662813662,-0.9092263836134116,-1.375642220994333,22.64021394374624,0.2950000762939453,0.3591395167428182,0.3991871833801266,-0.18495426045768326,0.9833286272179365,0.10711646146122078,0.6912579052990324,0.22375061035156207,58.22211371527778,-6.256566786934108,0.2920707219189051,10,-0.1393742561340332,-0.4399995803833008,-1.1478121280670166,-1.2043743133544922,1.2275009155273438,1,0.05795417081001264,-1.5581341707918597,12.6875,-2.500009169970913,12.647500038146973,-1.4722163353537356,12.80500030517578,0.05795417081001264
754,2010-10-06,12.817500114440918,12.9375,12.662500381469727,12.845000267028807,1093940.0,-0.0029171084504672207,1.588236350091104,-0.13253117258558103,68.3146170155617,74.27604663213859,-0.12810940759494827,-0.3971392465840964,-0.8521832064101513,-1.3143248415088955,23.637282312801172,0.27499961853027344,0.33991610919337845,0.3196252346038815,-0.23974535074390246,0.8789958199516654,0.0399399419299904,0.5993105272777726,0.25022503814697217,56.86271209894274,-6.987588740393207,0.2796852926738917,10,-0.08812665939331055,-0.4025001525878906,-1.1237502098083496,-1.166874885559082,1.114999771118164,2,0.03432803405147422,-1.3366381508129852,12.854999542236328,-1.5581341707918597,12.6875,-2.500009169970913,12.647500038146973,0.03432803405147422
755,2010-10-07,12.75,12.88249969482422,12.6899995803833,12.75,581016.0,-0.005266246447298117,-2.208312802988188,-0.0,62.11287244750484,72.1809455697404,-0.023715361133355373,-0.2901729488689746,-0.7709608930494323,-1.2201835882874157,24.529047035528766,0.19250011444091975,0.34460160941603846,0.21762514114379883,-0.31237614149237913,0.7476264237799768,-0.04737550017429015,0.4826257824618878,0.30692065258788936,43.62740148174743,-18.422340956080582,0.26500064131808937,10,0.013124942779541016,-0.33500003814697266,-1.0374999046325684,-1.099374771118164,1.2274999618530273,3,0.0937254662607232,1.588236350091104,12.817500114440918,-1.3366381508129852,12.854999542236328,-1.5581341707918597,12.6875,0.0937254662607232
756,2010-10-08,12.699999809265135,12.779999732971193,12.625,12.760000228881836,490832.0,-0.003921583587048194,2.10001239783698,-100.0,52.74222467391988,69.37452816124429,0.036381414768090536,-0.20126763878217702,-0.7000412688487554,-1.140588664153336,25.080011892796055,0.15499973297119318,0.35090693176525356,0.13637495040893377,-0.3521580622324265,0.6249079630502941,-0.10789155591174726,0.3806414567296148,0.346332433322754,42.07310265261077,-15.500392150526665,0.2442665063206805,10,0.06312513351440607,-0.2849998474121076,-0.9312496185302717,-1.049374580383299,1.3024997711181658,4,0.13523620147759474,-2.208312802988188,12.75,1.588236350091104,12.817500114440918,-1.3366381508129852,12.854999542236328,0.13523620147759474
757,2010-10-11,12.947500228881836,13.024999618530273,12.699999809265135,12.699999809265135,616224.0,0.019488222309746783,-1.6262566323601142,-4.1249781451163345,64.79933606401036,67.68332433217576,-0.16760512780575532,-0.4017309115104517,-0.9279491724057607,-1.3571139573815785,25.937721070014234,0.3249998092651385,0.357246439411691,0.34093785285949707,-0.12214969096884687,0.804025396687841,0.1093940809453251,0.572481624773669,0.08845537190605235,80.62513411057864,22.091597626799285,0.23154377191417166,10,-0.1387500762939453,-0.5325002670288086,-1.1787500381469727,-1.296875,0.9124994277954084,0,0.11025292495719419,2.10001239783698,12.699999809265135,-2.208312802988188,12.75,1.588236350091104,12.817500114440918,0.11025292495719419
758,2010-10-12,12.9350004196167,12.9375,12.792499542236328,12.835000038146973,552704.0,-0.000965422594645271,1.7619255222524977,0.40404126031218524,64.47589155085578,65.78081389713539,-0.1356671499543456,-0.3446838148341147,-0.8953160601383789,-1.3136167914213104,26.773717724787193,0.1550006866455078,0.3408012563286711,0.288938045501709,-0.14203759064923815,0.7199136816526561,0.07345022742623541,0.5044258635771826,0.09078607220718915,77.50017881410486,17.199259342755738,0.21548781807547338,10,-0.15250015258789062,-0.5200004577636719,-1.1625003814697266,-1.2843751907348633,0.9399995803833008,1,0.12678773378014574,-1.6262566323601142,12.947500228881836,2.10001239783698,12.699999809265135,-2.208312802988188,12.75,0.12678773378014574
759,2010-10-13,12.885000228881836,13.074999809265135,12.800000190734865,12.93000030517578,801660.0,-0.0038654958726583866,-1.5581341707918688,-0.4499990463293038,62.44965735339224,64.33793694628498,-0.10011415812948066,-0.2558188285421714,-0.8260335163370307,-1.238163846318102,27.637847904898997,0.2749996185302699,0.33433976204624827,0.20593786239624023,-0.18883938376206366,0.6007151085545441,0.008549239317089175,0.4033264854753913,-0.3575000762939453,57.7778531298547,-3.7457552387267796,0.19738862307915184,10,-0.08375024795532227,-0.4700002670288086,-1.0506250858306885,-1.234375,1.125,2,0.0929375403655508,1.7619255222524977,12.9350004196167,-1.6262566323601142,12.947500228881836,2.10001239783698,12.699999809265135,0.0929375403655508
760,2010-10-14,12.737500190734865,12.9375,12.729999542236328,12.850000381469727,713736.0,-0.011447422237242044,-2.254871161973148,2.500000000000059,52.520337306202514,62.6517566484776,0.041129240389397026,-0.0700707718317286,-0.6653226226962357,-1.0707402175439533,28.34416019652833,0.20750045776367188,0.3054923384757373,0.031875324249268644,-0.294519786505008,0.3582704350035453,-0.13132223112786967,0.19507287962640696,-0.19905004501342916,25.000052981929414,-33.35274127883349,0.16319755537713837,10,0.06374979019164861,-0.21750020980835139,-0.8718750476837176,-1.0868749618530291,1.375,3,0.09381744274229331,-1.5581341707918688,12.885000228881836,1.7619255222524977,12.9350004196167,-1.6262566323601142,12.947500228881836,0.09381744274229331
761,2010-10-15,12.835000038146973,12.869999885559082,12.699999809265135,12.755000114440918,547524.0,0.007654551203306603,1.266673448367965,-0.7111092273131974,59.05384264024464,61.7288519027756,-0.030146994735849475,-0.1379203435733647,-0.7430884914557296,-1.1458108163400933,28.405220586861656,0.1700000762939471,0.2564705303469115,0.10606250762939418,-0.18355316081438744,0.3956781760731758,-0.03874532659249752,0.25087034185128587,-0.28581889915466263,36.00006103515672,-21.663509648982377,0.14480783422189084,10,0.014999866485595703,-0.25687503814697266,-0.9406249523162842,-1.1843748092651367,1.2224998474121094,4,0.0890144075037338,-2.254871161973148,12.737500190734865,-1.5581341707918688,12.885000228881836,1.7619255222524977,12.9350004196167,0.0890144075037338
762,2010-10-18,12.875,12.93000030517578,12.737500190734865,12.782500267028807,369044.0,0.0031164753980632565,-1.1095916181119871,1.1562477648237115,55.496448744023525,60.21835864396838,-0.045542328073690186,-0.1667815983586678,-0.7665931518709961,-1.164537894523825,28.05615020167116,0.19250011444091442,0.2217176555340341,0.13356246948242223,-0.1587326600050094,0.42585759896985387,-0.012585095261293588,0.27971003422613805,-0.31530248760223323,46.666717529297344,-6.67894401703925,0.14614756474371624,10,-0.02500009536743164,-0.296875,-0.9806249141693115,-1.224374771118164,1.0249996185302734,0,0.08757278294239224,1.266673448367965,12.835000038146973,-2.254871161973148,12.737500190734865,-1.5581341707918688,12.885000228881836,0.08757278294239224
763,2010-10-19,12.842499732971193,12.904999732971193,12.755000114440918,12.897500038146973,598588.0,-0.0025242925847617226,3.28572207084452,-0.5945996102811237,47.30538375029797,57.883999392272415,-0.016764600733639057,-0.11352054203487683,-0.7160635457704334,-1.109560194867358,27.390229780943166,0.1499996185302752,0.20823892687543122,0.08418722152710068,-0.1889769744577361,0.35735141751193744,-0.05239487646531771,0.22076931951951906,-0.27249617463607834,37.99997965494886,-11.969386812384556,0.13658209799241872,10,0.007500171661375177,-0.2493762969970721,-0.9481246471405047,-1.1874995231628436,1.1575002670288068,1,0.07922911776231323,-1.1095916181119871,12.875,1.266673448367965,12.835000038146973,-2.254871161973148,12.737500190734865,0.07922911776231323
764,2010-10-20,12.827500343322756,12.93000030517578,12.692500114440918,12.842499732971193,736996.0,-0.001167949383711453,1.4999949806756758,0.2727146622277796,50.96774405255605,56.64565179283366,-0.00022071116193522755,-0.07665792807563498,-0.6750196796484484,-1.0740580403077882,27.71162496606159,0.2375001907348615,0.19288457481214394,0.05281281471252619,-0.19305300197183684,0.2986786313968892,-0.07012009362965443,0.17574572305470681,-0.24739685996904015,55.10215997602261,6.196030311318005,0.12293290834218142,10,0.022499561309812677,-0.22625017166137873,-0.9331252574920672,-1.0700001716613787,1.3674993515014648,2,0.08166046608001154,3.28572207084452,12.842499732971193,-1.1095916181119871,12.875,1.266673448367965,12.835000038146973,0.08166046608001154
765,2010-10-21,12.979999542236328,13.050000190734865,12.7524995803833,12.7524995803833,882776.0,0.011888457987292433,-1.615390419658705,-15.167281281790437,64.36284990422052,57.93683237397818,-0.13037365875340434,-0.2015901264129063,-0.7948938526804668,-1.2081929038874506,27.99044307562182,0.2975006103515643,0.1628991042116965,0.18124952316284215,-0.044264526368930746,0.40676357269461505,0.06849249839695482,0.2940065479287295,-0.38999813236438463,80.41940320007642,28.199350535122505,0.11275702476588678,10,-0.09624958038330078,-0.33499956130981445,-1.0981245040893555,-1.1737494468688965,1.2200002670288068,3,0.07935290623808822,1.4999949806756758,12.827500343322756,3.28572207084452,12.842499732971193,-1.1095916181119871,12.875,0.07935290623808822
766,2010-10-22,12.947500228881836,13.074999809265135,12.875,12.927499771118164,405276.0,-0.0025037992681541388,-2.199996948242159,0.08791411480144708,61.304380276317346,57.548503953123394,-0.06601670555328809,-0.15436185636568212,-0.7320938381841717,-1.1563138887666256,28.178553773833737,0.19999980926513494,0.13524246967093312,0.13437519073486293,-0.09055098539351292,0.35930136686323877,0.021912102670674116,0.24683827879905174,-0.3477988510220289,66.66674977560618,12.177886628519246,0.11246308806418798,10,-0.0637502670288086,-0.2975001335144043,-1.059375286102295,-1.1412501335144043,1.0749998092651367,4,0.08997875584155435,-1.615390419658705,12.979999542236328,1.4999949806756758,12.827500343322756,3.28572207084452,12.842499732971193,0.08997875584155435
767,2010-10-25,12.917499542236328,12.97249984741211,12.822500228881836,12.9375,370296.0,-0.002317102615575606,2.333319204848896,-1.0,53.08642324161096,56.28300747431842,-0.04550442556800505,-0.1011964426673444,-0.6771176625101738,-1.1065319816691783,27.99896844462284,0.14999961853027344,0.12604038174515253,0.08637452125549316,-0.10795607507844629,0.2807051175894326,-0.010790776911475675,0.183539819422462,-0.3082921957484146,58.82342674778126,4.608230959636131,0.09716529816696963,10,-0.03374958038330078,-0.2474994659423828,-0.9293744564056396,-1.0549993515014648,1.1175003051757812,0,0.08825240052034045,-2.199996948242159,12.947500228881836,-1.615390419658705,12.979999542236328,1.4999949806756758,12.827500343322756,0.08825240052034045
768,2010-10-26,13.119999885559082,13.182499885559082,12.86750030517578,12.897500038146973,836296.0,0.01567643510732397,-1.2300909453045197,-11.124737745565517,62.84500339354242,56.32693481211288,-0.24473989485466952,-0.2869029830153895,-0.8542326485859952,-1.2882719399199623,28.566755805485737,0.31499958038330256,0.14594928670889118,0.2688748836517334,0.04293553459744359,0.4948142327060232,0.1559052091245885,0.3818445581788783,-0.5014766898156235,87.2448920011989,31.98633245634211,0.11296967452714494,10,-0.18249988555908203,-0.403749942779541,-1.0406248569488525,-1.1662497520446777,1.265000343322754,1,0.05945119967796053,2.333319204848896,12.917499542236328,-2.199996948242159,12.947500228881836,-1.615390419658705,12.979999542236328,0.05945119967796053
769,2010-10-27,13.045000076293945,13.24250030517578,12.97249984741211,13.140000343322756,1048608.0,-0.005716448926778361,-1.2499970197767467,-0.426967785073816,62.44726621287311,57.42992691285406,-0.16165731649707915,-0.21214764518239448,-0.7601192875119551,-1.1952319692732427,28.345826995678745,0.2700004577636701,0.12361254959203549,0.18712506294250453,-0.05379022849845683,0.4280403543834659,0.06666741722202296,0.3075827086629861,-0.40391781295786267,59.693890459962496,2.841625067425845,0.12045764572048105,10,-0.0774998664855957,-0.2987499237060547,-0.8506250381469727,-1.028749942779541,1.7049999237060547,2,0.07320811944198691,-1.2300909453045197,13.119999885559082,2.333319204848896,12.917499542236328,-2.199996948242159,12.947500228881836,0.07320811944198691
770,2010-10-28,13.13249969482422,13.137499809265135,13.039999961853027,13.050000190734865,585640.0,0.006707521503912073,1.1081108946007647,-0.8684133915574801,67.68917288083253,58.389408050697156,-0.20923743424766172,-0.28865322354483425,-0.8260870859537075,-1.2656161420627363,28.282739344631825,0.0974998474121076,0.1040809463701251,0.2582497119903575,-0.01045126923764883,0.5269506932183639,0.12389922137635523,0.3926002026043598,-0.45533234897775543,73.80938324530844,14.46439777306987,0.1343504906140029,10,-0.16499948501587092,-0.3406243324279803,-0.9090621471405047,-1.1162495613098162,1.5550003051757795,3,0.08090615074742802,-1.2499970197767467,13.045000076293945,-1.2300909453045197,13.119999885559082,2.333319204848896,12.917499542236328,0.08090615074742802
771,2010-10-29,13.274999618530273,13.399999618530273,13.0625,13.15999984741211,1621308.0,0.010850936761279018,-1.1774206449310585,1.3939449986706278,64.65323754759854,59.40682902887216,-0.3159894235346332,-0.40236134285740377,-0.9385078104502753,-1.3874834003503516,29.137593941371154,0.33749961853027344,0.09482486556394498,0.36937465667724645,0.06764351837084881,0.6711057949836441,0.21850908752404763,0.5202402258304453,-0.5639122951240498,78.35495547863768,20.805288136751464,0.15086556915319846,10,-0.22874975204467773,-0.3906264305114746,-1.0515620708465576,-1.2587494850158691,1.4700002670288086,4,0.06967986571115792,1.1081108946007647,13.13249969482422,-1.2499970197767467,13.045000076293945,-1.2300909453045197,13.119999885559082,0.06967986571115792
772,2010-11-01,13.55500030517578,13.637499809265135,13.322500228881836,13.322500228881836,686488.0,0.02109233105021402,-1.7096729205804748,2.021743817690264,72.38267906191457,62.19319517460734,-0.5469006658469446,-0.6472222132907355,-1.179316853784119,-1.6448141780362189,30.447601053338445,0.3625001907348615,0.124836310264822,0.6060003280639634,0.20365719675737282,1.008343459370554,0.4048287624106681,0.8071718937172587,-0.7887999981596323,89.28577178930472,32.84447669410376,0.20117156565329514,11,-0.39000034332275213,-0.5181255340576154,-1.324063539505003,-1.5387501716613752,1.1749992370605487,0,0.034489097930354484,-1.1774206449310585,13.274999618530273,1.1081108946007647,13.13249969482422,-1.2499970197767467,13.045000076293945,0.034489097930354484
773,2010-11-02,13.600000381469727,13.625,13.510000228881836,13.550000190734865,950100.0,0.003319813742590938,1.3000085831179606,0.21505451323657898,75.9058183843643,64.96409232258603,-0.5287533890785792,-0.6677846230579156,-1.17742733836711,-1.668708290690569,31.51183949273644,0.11499977111816406,0.13987553240741946,0.6137503623962406,0.12039576377360461,1.1071049610188766,0.3670730630849235,0.8604276617075577,-0.7466701242286806,94.36098797796679,36.51535116160615,0.24667729931131765,11,-0.4050006866455078,-0.5631256103515625,-1.3650002479553223,-1.5837502479553223,0.969999313354494,1,0.03198525395154239,-1.7096729205804748,13.55500030517578,-1.1774206449310585,13.274999618530273,1.1081108946007647,13.13249969482422,0.03198525395154239
774,2010-11-03,13.25749969482422,13.675000190734865,13.164999961853027,13.65999984741211,1090840.0,-0.025183873311663274,1.3583779850499327,-8.049972343550575,66.50792276387574,65.20243375143662,-0.1328091112922749,-0.3063361344044626,-0.7905666062234058,-1.3037654041501945,31.913192396870606,0.5100002288818377,0.15394203926843453,0.24924969673156916,-0.25160514822631086,0.7501045416894492,-0.001177725747369962,0.4996771192105083,-0.32575248238076604,34.251914106265,-26.60220756868477,0.25042742247893984,11,-0.008749485015870917,-0.15624952316284357,-1.0006246566772479,-1.2412495613098162,0.7950000762939435,2,0.08504624250512305,1.3000085831179606,13.600000381469727,-1.7096729205804748,13.55500030517578,-1.1774206449310585,13.274999618530273,0.08504624250512305
775,2010-11-04,13.94499969482422,14.047499656677244,13.357500076293945,13.412500381469727,2320704.0,0.05185744037907858,-1.1478588710275879,-1.3229791589662039,75.63509644885167,66.79473554838486,-0.7476521388393849,-0.9483414152182323,-1.4345954123802027,-1.9684296996873893,32.64147977851584,0.7899999618530238,0.20477739617040314,0.8769997119903579,0.23941055142414847,1.5145888725565673,0.558205131707254,1.1957942922734617,-0.924062124985797,89.59390887517739,24.538574808673076,0.31879458028310437,11,-0.5099997520446795,-0.6574997901916522,-1.5343747138977069,-1.7812495231628436,0.055000305175779474,3,0.05772680694102572,1.3583779850499327,13.25749969482422,1.3000085831179606,13.600000381469727,-1.7096729205804748,13.55500030517578,0.05772680694102572
776,2010-11-05,14.417499542236328,14.557499885559082,13.96500015258789,13.984999656677244,1852036.0,0.03388310202598843,-1.5079412494878404,0.8122074051786827,79.69200448217785,69.7509112417812,-1.1060130808290083,-1.355047108358205,-1.8605819862862738,-2.4153539592053033,34.0323889332327,0.6125001907348615,0.26942262837587805,1.2636245727539066,0.40901424352929183,2.1182349019785214,0.8363194081415983,1.6909297373662149,-1.2528432802404694,89.94611482992751,21.632618125375856,0.4273051646123078,11,-0.7049994468688965,-0.8749995231628418,-1.9349994659423828,-2.253749370574951,-0.25499916076660156,4,0.018727273545090073,-1.1478588710275879,13.94499969482422,1.3583779850499327,13.25749969482422,1.3000085831179606,13.600000381469727,0.018727273545090073
777,2010-11-08,14.375,14.5,14.087499618530273,14.5,898544.0,-0.002947774828209626,5.600006103515625,-0.2890174175154175,79.3864004350878,71.58884424639733,-0.9331563104176936,-1.2649754228469199,-1.779002302978391,-2.3482442970154924,34.8069101366557,0.41250038146972656,0.3095567753842623,1.1497500419616706,0.1428399798979978,2.1566601040253435,0.6462950109298333,1.653205072993508,-1.0174999237060547,86.89408290426547,14.136982737363837,0.5034550310318364,11,-0.6100001335144043,-0.8324999809265137,-1.8612499237060547,-2.211249828338623,-0.26000022888183594,0,0.02573912247367538,-1.5079412494878404,14.417499542236328,-1.1478588710275879,13.94499969482422,1.3583779850499327,13.25749969482422,0.02573912247367538
778,2010-11-09,14.574999809265135,14.637499809265135,14.354999542236328,14.36750030517578,994260.0,0.013913030209748545,-1.4300990586353508,-1.6599960327148438,81.2891629794669,73.68238833157443,-1.0114212927912476,-1.4079998207432833,-1.9367922080637445,-2.524237007184551,35.695547562661204,0.2825002670288068,0.3686686550625087,1.2677498817443826,0.10526865485945613,2.430231108629309,0.6865092683019185,1.8489904951868468,-1.0254997634887673,95.75551738699039,19.907397607623494,0.5812406134424637,11,-0.7362499237060529,-0.9437499046325666,-2.0324997901916486,-2.411249637603758,-0.6449995040893555,1,0.010634630188651073,5.600006103515625,14.375,-1.5079412494878404,14.417499542236328,-1.1478588710275879,13.94499969482422,0.010634630188651073
779,2010-11-10,14.082500457763672,14.56999969482422,13.692500114440918,14.5,1292736.0,-0.0337906935126262,2.1479865886619316,-2.0120507953433004,67.59778169091271,73.67223375491668,-0.3981448722251315,-0.8655648116216188,-1.4113682690922822,-2.0109295024467357,35.379463831757604,0.882499694824217,0.43858814958661085,0.7153755187988278,-0.47846751067117843,1.909218548268834,0.11845400406382467,1.3122970335338309,0.5549993515014631,56.640666618486314,-17.859662832548644,0.5969215147350029,11,-0.23250055313110352,-0.4512505531311035,-1.5171878337860107,-1.918750286102295,-0.1550006866455078,2,0.03461737768251161,-1.4300990586353508,14.574999809265135,5.600006103515625,14.375,-1.5079412494878404,14.417499542236328,0.03461737768251161
780,2010-11-11,13.932499885559082,14.199999809265135,13.850000381469727,14.082500457763672,459340.0,-0.010651558127370397,-1.222221549435201,0.35928320160811367,65.15383642524242,73.72785585243265,-0.13715349060229975,-0.6550313612473033,-1.2298296820917116,-1.839584241425424,35.40703669290965,0.3499994277954084,0.48188251504190127,0.5056249618530266,-0.6750805269333036,1.6863304506393568,-0.08472778254013846,1.0959777062461917,0.7049999237060529,25.396809378103274,-48.025066598726625,0.5903527443931651,11,-0.03125,-0.30124998092651367,-1.3603131771087646,-1.768749713897705,0.04250049591064453,3,0.008612947177086383,2.1479865886619316,14.082500457763672,-1.4300990586353508,14.574999809265135,5.600006103515625,14.375,0.008612947177086383
781,2010-11-12,13.977499961853027,14.022500038146973,13.675000190734865,13.717499732971193,598760.0,0.003229863747609807,-1.0144958784601965,-1.7333282470897031,66.23277654142527,73.04453335015606,-0.08048864267854938,-0.6430174141622143,-1.237927659794078,-1.8618231877338722,35.39449160618785,0.3474998474121076,0.538956404602347,0.49350004196167063,-0.677142394537789,1.6641424784611303,-0.09182117628805919,1.0788212602114005,0.6410998535156232,31.428560104790204,-42.02893958296738,0.5853212182497296,11,-0.07625007629394531,-0.346250057220459,-1.3884375095367432,-1.8137497901916504,0.10000038146972834,4,0.0016097326566537618,-1.222221549435201,13.932499885559082,2.1479865886619316,14.082500457763672,-1.4300990586353508,14.574999809265135,0.0016097326566537618
782,2010-11-15,14.0024995803833,14.039999961853027,13.854999542236328,13.854999542236328,350496.0,0.001788561516616216,-1.5084796172372548,0.5673073396178009,64.29149479934694,71.7540529518208,-0.03948748638453736,-0.6105181640828334,-1.2240470176335183,-1.865641196420512,35.22134974719425,0.18500041961669922,0.5887899296562829,0.46212468147277797,-0.6935310560517003,1.6177804189972562,-0.11570318728946027,1.0399525502350162,0.5783562499999988,34.0259240983934,-36.13072882769799,0.5778278687622387,11,-0.10124969482421875,-0.33749961853027344,-1.4134371280670166,-1.8387494087219238,-0.1549997329711914,0,0.011426588529277915,-1.0144958784601965,13.977499961853027,-1.222221549435201,13.932499885559082,2.1479865886619316,14.082500457763672,0.011426588529277915
783,2010-11-16,13.859999656677244,14.100000381469727,13.857500076293945,14.0,452168.0,-0.010176749007419383,-2.344843235137428,-0.949154624511052,62.916000782285046,71.35495050942183,0.16066778654053415,-0.4088428062529186,-1.0415464732465516,-1.696924885801117,35.08944702820975,0.24250030517578125,0.6375633406698658,0.26874976158141983,-0.8464260146273404,1.38392553779018,-0.28883812652296115,0.8263376496858008,0.6846219481201175,20.67034284344242,-48.71087960228224,0.5575878881043804,11,0.1375002861022967,-0.19499969482421697,-1.2481245994567853,-1.6962494850158674,0.5425004959106463,1,0.01839827711092834,-1.5084796172372548,14.0024995803833,-1.0144958784601965,13.977499961853027,-1.222221549435201,13.932499885559082,0.01839827711092834
784,2010-11-17,13.875,13.925000190734865,13.75,13.880000114440918,577736.0,0.0010822758798214593,2.6842041861164483,0.03571501556528861,62.04379878201962,69.84480632421827,0.27096638137547124,-0.35979001184607284,-1.0171187606361478,-1.6854352843514864,35.177950209106854,0.17500019073486506,0.6522143633885822,0.23137512207031286,-0.829857406039876,1.2926076501805017,-0.2992411419847816,0.7619913861254073,0.6348367482348625,38.09522944512455,-29.456606840187312,0.5306162640550944,11,0.28125,-0.21000003814697266,-1.276249885559082,-1.711249828338623,0.3599996566772443,2,0.003963985958614691,-2.344843235137428,13.859999656677244,-1.5084796172372548,14.0024995803833,-1.0144958784601965,13.977499961853027,0.003963985958614691
785,2010-11-18,14.010000228881836,14.024999618530273,13.770000457763672,13.817500114440918,789980.0,0.009729746225717983,1.2921386842229337,-38.49914171275987,61.951226471387315,67.87360876746378,0.16333224930020407,-0.4360238483615344,-1.1130092472866853,-1.7900175411492345,34.980599247123735,0.25499916076660156,0.6640385034218284,0.31487531661987234,-0.7101079710284832,1.339858604268228,-0.19761632720430455,0.8273669604440492,0.46644305705302713,78.82350301248742,12.116118113270815,0.5124916438241778,11,0.14624977111816406,-0.3450002670288086,-1.4018752574920654,-1.846250057220459,0.06999969482421875,3,-0.005888683541460327,2.6842041861164483,13.875,-2.344843235137428,13.859999656677244,-1.5084796172372548,14.0024995803833,-0.005888683541460327
786,2010-11-19,14.112500190734865,14.18000030517578,13.942500114440918,13.949999809265135,497884.0,0.007316199869984663,-1.6760619378686898,0.8441573239667067,59.620360279884956,65.67738208355235,0.01454822828840463,-0.4709138740689962,-1.1748855993738285,-1.8632304941420497,34.828564944940055,0.2375001907348615,0.7217177431950432,0.35912528038025116,-0.6182723626793507,1.336522923439853,-0.12957354114955066,0.847824101910053,0.3318853713919978,84.3023101080542,19.606132094776513,0.4886988215298013,11,0.04374980926513494,-0.4475002288818377,-1.4518752098083514,-1.948750019073488,-0.01749992370605824,4,-0.009743121871162885,1.2921386842229337,14.010000228881836,2.6842041861164483,13.875,-2.344843235137428,13.859999656677244,-0.009743121871162885
787,2010-11-22,14.057499885559082,14.25,14.0,14.227499961853027,641664.0,-0.0038972757790920465,1.3255797448590336,-1.0461518598072472,57.86757458421279,63.07498337296856,0.022098783525219545,-0.34375296542999223,-1.0795064958266387,-1.78215910339817,35.04191842779012,0.25,0.6941298945645542,0.2471249580383308,-0.6550978590558074,1.149347775132469,-0.20398645050873832,0.6982363665853999,0.35611026171210014,61.499977111816406,0.5332220835866224,0.4511114085470692,11,0.06500005722046076,-0.3924999237060547,-1.3434374332427979,-1.893749713897705,0.00749969482421875,0,0.0014227606563397277,-1.6760619378686898,14.112500190734865,1.2921386842229337,14.010000228881836,2.6842041861164483,13.875,0.0014227606563397277
788,2010-11-23,13.899999618530273,14.074999809265135,13.850000381469727,14.0024995803833,372276.0,-0.011204002725307083,-1.2222337344290686,0.6029406814841409,61.79981560544044,62.4307649190272,0.08245168960419669,-0.13156637448577513,-0.8844384754474337,-1.6020531456321283,34.427731361741124,0.22499942779540838,0.5974171551849583,0.05062470436096156,-0.7913683526185729,0.892617761340496,-0.37037182412880654,0.47162123285072965,0.4840661304794569,29.999923706054688,-32.92727793476506,0.42099652848976754,11,0.0625004768371582,-0.2349996566772461,-1.1859371662139893,-1.7362494468688965,0.13000011444091975,1,-0.0037769620546015403,1.3255797448590336,14.057499885559082,-1.6760619378686898,14.112500190734865,1.2921386842229337,14.010000228881836,-0.0037769620546015403
789,2010-11-24,14.0,14.09749984741211,13.899999618530273,13.927499771118164,668136.0,0.0071942722456204145,-2.0980298293117117,-0.7073195694042557,51.28806321497645,60.890123451219864,-0.03406430073966327,-0.16480162516466024,-0.9475135559333197,-1.6773794341076709,33.632773042435396,0.19750022888183594,0.5006633606293551,0.10287508964538539,-0.6507255664288607,0.8564757457196315,-0.27392523839173677,0.47967541768250754,0.35570312667873516,47.916616996081984,-11.156695479728008,0.376800328037123,11,-0.03749990463256836,-0.33500003814697266,-1.2784383296966553,-1.836249828338623,0.10000038146972656,2,0.02875001089913498,-1.2222337344290686,13.899999618530273,1.3255797448590336,14.057499885559082,-1.6760619378686898,14.112500190734865,0.02875001089913498
790,2010-11-25,14.19499969482422,14.24250030517578,14.032500267028807,14.0625,525536.0,0.013928549630301434,-1.1818280901659246,1.8275762279340435,44.01077151350553,58.421011781451,-0.20999588947977266,-0.2910420292223108,-1.101956249397272,-1.8483564307218447,32.925943096210496,0.24250030517577947,0.3730072904798831,0.24474978446960627,-0.4272814822633215,0.9167810512025341,-0.09126584889685851,0.580765417836071,0.13347531441675997,86.24991059294803,29.7978428872332,0.33601563336646406,11,-0.19499969482422053,-0.5000000000000018,-1.4693746566772479,-2.0312495231628436,-0.12749958038330256,3,0.002817890997743877,-2.0980298293117117,14.0,-1.2222337344290686,13.899999618530273,1.3255797448590336,14.057499885559082,0.002817890997743877
791,2010-11-26,14.199999809265135,14.237500190734865,14.112500190734865,14.130000114440918,470892.0,0.0003522447726953537,-1.3809627611263293,0.5283008003684945,45.19230416540685,56.29887948879099,-0.20128225702937463,-0.23525176974794526,-1.070743614699106,-1.834649396498122,31.49600379399542,0.125,0.31681959415291594,0.20349988937377717,-0.3962990943603959,0.8032988731079502,-0.09639960249330848,0.5033993812408628,0.10233620723560044,87.49994039529794,33.456958417437306,0.2998994918670863,11,-0.19999980926513494,-0.4699997901916486,-1.4356248378753644,-2.036249637603758,-0.569999694824217,4,-0.008450696279642456,-1.1818280901659246,14.19499969482422,-2.0980298293117117,14.0,-1.2222337344290686,13.899999618530273,-0.008450696279642456
792,2010-11-29,14.022500038146973,14.260000228881836,14.0,14.25,576984.0,-0.012499984049460955,1.101008388466533,-3.250013623978284,34.631444130355504,53.15615097190992,-0.023073489735597974,-0.02206351404390894,-0.8666081006624609,-1.6398235951264724,29.330136645203847,0.26000022888183594,0.27304475964880126,0.0026251316070560193,-0.5600153903604692,0.5652656535745813,-0.2786951293767057,0.28394539259081775,0.25474254532312735,42.073102652611205,-6.417021552206073,0.2813202609837622,11,-0.017499923706054688,-0.29250001907348633,-1.2556250095367432,-1.8587498664855957,-0.46000003814697266,0,0.005170278387206517,-1.3809627611263293,14.199999809265135,-1.1818280901659246,14.19499969482422,-2.0980298293117117,14.0,0.005170278387206517
793,2010-11-30,14.03499984741211,14.112500190734865,13.927499771118164,14.02750015258789,639464.0,0.0008914108918618435,1.2769228963460875,-0.03296569706268261,48.19732175171916,51.61765352409877,-0.009095455263079089,-0.0003197024513568181,-0.8479091999720403,-1.6412154820447817,26.948908300158653,0.185000419616701,0.2199985804448623,-0.0066250324249264025,-0.5334134381288553,0.5201633732790025,-0.27001923527689087,0.25676917042703806,0.22500038146972656,37.5,-9.547733794621244,0.2633942028519642,11,-0.01999950408935547,-0.28249979019165217,-1.258124828338623,-1.8712496757507324,0.00749969482421875,1,0.002137494356775793,1.101008388466533,14.022500038146973,-1.3809627611263293,14.199999809265135,-1.1818280901659246,14.19499969482422,0.002137494356775793
794,2010-12-01,14.385000228881836,14.395000457763672,14.0,14.175000190734865,742456.0,0.024937683311358372,2.4347791834077612,28.001144455747475,64.90939313669111,51.94633870913253,-0.3119492097590246,-0.27565239826295773,-1.1618393933650175,-1.9764829792092193,26.64162900305631,0.3950004577636719,0.18329480635741469,0.2870003223419193,-0.11237947781395796,0.6863801224977966,0.08731042226398067,0.48669022241985793,-0.7100000381469709,97.8609167499643,46.08857917505034,0.19968990007793838,12,-0.2624998092651367,-0.5800004005432129,-1.5581252574920654,-2.1750001907348633,-0.3375005722045916,2,-0.02467851861398529,1.2769228963460875,14.03499984741211,1.101008388466533,14.022500038146973,-1.3809627611263293,14.199999809265135,-0.02467851861398529
795,2010-12-02,14.75,14.789999961853027,14.43000030517578,14.43000030517578,996264.0,0.02537363679600979,-1.249999999999986,1.5238077937884238,71.02040265544363,53.21301008419461,-0.6268624064674153,-0.6084467358634527,-1.4857436520261196,-2.3213442866802545,25.75269491214763,0.4049997329711914,0.17122230908981884,0.6117500782012932,0.12466663129461786,1.0988335251079686,0.36820835474795466,0.8552918016546318,-1.0605998039245588,95.36232428900139,39.322280773584104,0.24354172345333783,12,-0.42999982833862305,-0.8350000381469727,-1.8931248188018799,-2.5099997520446777,-0.8199996948242205,3,-0.044067770747815094,2.4347791834077612,14.385000228881836,1.2769228963460875,14.03499984741211,1.101008388466533,14.022500038146973,-0.044067770747815094
796,2010-12-03,14.6875,14.75,14.44499969482422,14.7475004196167,478720.0,-0.004237288135593209,8.384685358803884,-0.18750149011753944,68.2666685655372,54.36846497100843,-0.5299512015023389,-0.5530362970855158,-1.387225463053305,-2.2355316691824854,23.930657938153267,0.3050003051757795,0.1635925523233066,0.5357500553131107,0.003230891196432495,1.068269219429789,0.2694904732547716,0.8020096373714498,-0.9540758132934553,88.11594907988417,28.081275465623044,0.26625958205833933,12,-0.36749982833862305,-0.7612500190734863,-1.807812213897705,-2.4474997520446777,-1.0825004577636719,4,-0.042212758165724784,-1.249999999999986,14.75,2.4347791834077612,14.385000228881836,1.2769228963460875,14.03499984741211,-0.042212758165724784
797,2010-12-06,14.744999885559082,14.767499923706055,14.642499923706055,14.677499771118164,385060.0,0.003914885825299308,1.2222184546263721,-1.1249940395772073,74.7206641405854,55.80411480824675,-0.5360442688061244,-0.6128147887484623,-1.4039920032312914,-2.2668326600431943,22.023189731334334,0.125,0.14998284071410772,0.5747499465942383,-0.013243795782345913,1.1627436889708225,0.2807530754059471,0.8687468177825295,-0.9693126678466779,94.78260100376272,28.538893951685694,0.29399687118829204,12,-0.40000009536743164,-0.7674999237060547,-1.7796883583068848,-2.4262499809265137,-1.369999885559082,0,-0.07561883891299104,8.384685358803884,14.6875,-1.249999999999986,14.75,2.4347791834077612,14.385000228881836,-0.07561883891299104
798,2010-12-07,14.729999542236328,14.824999809265135,14.552499771118164,14.75,671200.0,-0.0010173172898729765,2.205881362968328,-0.29630257562271295,73.8826565623415,58.3146251801762,-0.43686835532588475,-0.6172537833609564,-1.3528314609614753,-2.2251153736775215,19.671747790706256,0.2725000381469709,0.14101652515246954,0.5519996166229255,-0.06196848817097589,1.165967721416827,0.2450155642259748,0.8589836690198762,-0.9137398147582996,88.48481345548093,17.9088405609927,0.30698405239695026,12,-0.35374975204467773,-0.7349996566772461,-1.6290621757507324,-2.292499542236328,-0.9599990844726562,1,-0.07925998496392872,1.2222184546263721,14.744999885559082,8.384685358803884,14.6875,-1.249999999999986,14.75,-0.07925998496392872
799,2010-12-08,14.56999969482422,14.662500381469727,14.470000267028807,14.625,773044.0,-0.010862175993511025,1.9615158895507772,2.7499523173754596,65.42697799351194,60.69420367795469,-0.2095472606647668,-0.44149477432511297,-1.1639102733200044,-2.041532642635481,19.62981560702522,0.2599992752075213,0.14028539870879442,0.3676248073577906,-0.2686812850702598,1.003930899785841,0.04947176114376539,0.6857778535718158,-0.6932155624389651,35.4429279528338,-32.68157387794348,0.3181530462140256,12,-0.19374990463257014,-0.5749998092651385,-1.4540624618530291,-2.1324996948242205,-0.9749994277954137,2,-0.03620454108693494,2.205881362968328,14.729999542236328,1.2222184546263721,14.744999885559082,8.384685358803884,14.6875,-0.03620454108693494
800,2010-12-09,14.052499771118164,14.6875,13.875,14.649999618530273,1384976.0,-0.03551818356522618,1.4163546842738184,10.863573311139206,48.65469941090307,61.078914260787606,0.3191783291027299,0.0900743484950901,-0.6195211413694253,-1.5069320173138223,18.90161587995289,0.8125,0.12932264474352095,-0.15587511062622106,-0.7836725789246692,0.4719223576722271,-0.46977384477544426,0.15802362352300214,0.7725000381469709,18.684190184781997,-45.43613343566905,0.31389873414922365,12,0.2975001335144043,0.03875017166137695,-0.8774995803833008,-1.5962495803833008,-0.3524999618530291,3,-0.00035581672459417124,1.9615158895507772,14.56999969482422,2.205881362968328,14.729999542236328,1.2222184546263721,14.744999885559082,-0.00035581672459417124
801,2010-12-10,14.0,14.09749984741211,13.75,14.0625,840772.0,-0.003735973810586102,4.245292796683365,0.10460253717335649,48.70931792269822,62.64312245993679,0.3803192820817234,0.15214684209633056,-0.5351103355277225,-1.4385410028537091,18.818840953443438,0.3474998474121094,0.14791717773516133,-0.2094998836517341,-0.8356337924554307,0.41663402515196246,-0.5225668380535815,0.10356707075011329,0.8059998130798327,23.25581807971658,-39.494199065773245,0.3130669544018481,12,0.28749990463256836,0.25,-0.6387500762939453,-1.3500003814697266,-0.6999998092651349,4,-0.004999978201730038,1.4163546842738184,14.052499771118164,1.9615158895507772,14.56999969482422,2.205881362968328,14.729999542236328,-0.004999978201730038
802,2010-12-13,14.162500381469727,14.220000267028807,14.017499923706055,14.072500228881836,549212.0,0.011607170104980469,-1.0249957084819292,-1.44000244140625,55.8790762367009,63.49665073604587,0.26794351614788425,0.002369403527183067,-0.6644429928498177,-1.582606832328242,18.564748656854402,0.22000026702880682,0.17494515908055597,-0.054999542236327414,-0.6740458810622147,0.5640467965895599,-0.3645227116492702,0.25452362717661536,0.6012594390869133,38.37213531709461,-27.342393956528504,0.3095231694129434,12,0.1249995231628418,0.08749961853027344,-0.5350003242492676,-1.1337504386901855,-1.0,0,-0.0393645771733101,4.245292796683365,14.0,1.4163546842738184,14.052499771118164,1.9615158895507772,14.56999969482422,-0.0393645771733101
803,2010-12-14,14.114999771118164,14.197500228881836,14.05500030517578,14.175000190734865,610484.0,-0.0033539706317474716,1.714271441676313,-0.6666701987877958,52.637609060079726,62.13311917197794,0.3665300594253065,0.07373387718151925,-0.5890426099980637,-1.5128287740089377,18.151958359479657,0.14249992370605646,0.199106103612678,-0.11525015830993723,-0.7134467187008742,0.4829464020809997,-0.4143484385054066,0.18384812188553212,0.6082096566162107,38.93330891927083,-27.83323242179675,0.29909828019546864,12,0.1725001335144043,0.13500022888183594,-0.46124982833862305,-1.023749828338623,-0.8649997711181641,1,-0.052426481269403746,-1.0249957084819292,14.162500381469727,4.245292796683365,14.0,1.4163546842738184,14.052499771118164,-0.052426481269403746
804,2010-12-15,13.93000030517578,13.960000038146973,13.625,13.75,1006560.0,-0.013106586535050924,1.7916696469017477,-2.999984105539101,43.8940234946668,59.11907704300275,0.5366330615758184,0.27728146294056977,-0.3765089450479433,-1.3049644730049454,18.482228865344783,0.48999977111816406,0.2580914354517745,-0.30299963951111053,-0.8947911952624619,0.2887919162402408,-0.5988954173867853,-0.007103861635435749,0.7542807454492202,28.705911075367478,-34.12567629262668,0.29589577787567545,12,0.2949995994567889,0.2949995994567889,-0.19500041007995428,-0.7412505149841291,-0.6800003051757795,2,-0.011485990230212573,1.714271441676313,14.114999771118164,-1.0249957084819292,14.162500381469727,4.245292796683365,14.0,-0.011485990230212573
805,2010-12-16,13.927499771118164,13.96500015258789,13.774999618530273,13.8774995803833,540024.0,-0.00017950710716685414,2.039985351674258,0.27777836646463205,43.71395672893528,56.39099795004698,0.4583977825430523,0.2880529910893035,-0.343759509506258,-1.2820759693491972,18.568413682303024,0.1900005340576172,0.28804751904750603,-0.301375150680542,-0.9008122695377505,0.2980619681766665,-0.6010937101091471,-0.0016565912519368453,0.6932244164693362,50.8402748504176,-8.504482723543326,0.2997185594286044,12,0.2975001335144043,0.2975001335144043,-0.1868748664855957,-0.7387499809265137,-0.6024999618530291,3,-0.023873596090726257,1.7916696469017477,13.93000030517578,1.714271441676313,14.114999771118164,-1.0249957084819292,14.162500381469727,-0.023873596090726257
806,2010-12-17,13.975000381469727,13.984999656677244,13.822500228881836,13.942500114440918,867456.0,0.0034105626373848175,5.190593834584086,0.6500028610120353,48.83436501714272,53.514742491886686,0.33436220463737065,0.24213758833467125,-0.3582236881062233,-1.3049930503804354,18.2544644719115,0.16249942779540838,0.262372905495484,-0.24699954986572337,-0.8551472079697788,0.3611481082383321,-0.5510733789177511,0.057074279186304366,0.5859803548625244,58.82356712501801,-2.59415910381518,0.30407382905202807,12,0.2499995231628418,0.2499995231628418,-0.20875048637390137,-0.7862505912780762,-0.5650005340576172,4,-0.01967803682991176,2.039985351674258,13.927499771118164,1.7916696469017477,13.93000030517578,1.714271441676313,14.114999771118164,-0.01967803682991176
807,2010-12-20,14.077500343322756,14.21500015258789,13.987500190734865,14.09000015258789,507604.0,0.007334523009311589,-1.363634562127535,-0.3846063558202452,50.99883586817029,50.972095748089885,0.14217084646687006,0.14884415464693745,-0.4337939190382869,-1.3843591544646063,17.497430572320543,0.23999977111816406,0.18792187781090242,-0.14549961090087749,-0.7525731504906474,0.46157392868889247,-0.44903638069576246,0.1580371588940075,0.4273215488295605,76.6949536094142,11.745686819555516,0.3035367697948853,12,0.07874965667724432,0.14749956130981268,-0.3112504482269305,-0.8887505531311053,-0.5399999618530291,0,-0.05522998640569554,5.190593834584086,13.975000381469727,2.039985351674258,13.927499771118164,1.7916696469017477,13.93000030517578,-0.05522998640569554
808,2010-12-21,13.84749984741211,14.237500190734865,13.837499618530273,14.112500190734865,1048204.0,-0.016338163047514342,-1.8070136692934589,21.200350957506778,36.61270354932834,47.77050969873615,0.26130293960217443,0.39495961951798364,-0.17857811748474361,-1.1321876710130674,17.391188403450204,0.4000005722045916,0.11145604755798999,-0.3728751182556156,-0.9862506182196853,0.24050038170845411,-0.6795628682376513,-0.06618736827357985,0.6045327312110675,36.3264943877256,-23.449266288082967,0.30668774998203513,12,0.3087501525878906,0.377500057220459,-0.06437492370605469,-0.658750057220459,-0.4425001144409162,1,-0.04946737486842423,-1.363634562127535,14.077500343322756,5.190593834584086,13.975000381469727,2.039985351674258,13.927499771118164,-0.04946737486842423
809,2010-12-22,14.40250015258789,14.404999732971193,13.850000381469727,13.850000381469727,636068.0,0.040079459201402434,-1.0090482585295695,-2.0849020955616275,42.09329898517869,47.04146520698899,-0.3575567482240807,-0.13527594676591193,-0.6997821777985394,-1.6619039029598976,17.0398225347434,0.5574998855590838,0.02494386979219776,0.16200017929077148,-0.4473297863475505,0.7713301449290935,-0.1426648035283904,0.46666516210993336,-0.7775001525878906,99.6032412810717,42.497758718515826,0.30466498281916116,12,-0.3875002861022949,-0.17750024795532227,-0.5712502002716064,-1.2137503623962402,-1.1549997329711914,2,-0.08002083946382088,-1.8070136692934589,13.84749984741211,-1.363634562127535,14.077500343322756,5.190593834584086,13.975000381469727,-0.08002083946382088
810,2010-12-23,14.234999656677244,14.399999618530273,14.199999809265135,14.387499809265135,483624.0,-0.011629959669227974,1.2535218834957464,-0.27601849006970025,40.17372799044379,46.09306632562739,-0.18041922550835743,0.03728659928855116,-0.49497990747361875,-1.4721918071731164,16.293874947569297,0.20250034332275568,-0.06973284470890917,-0.007500314712526546,-0.6164639315778722,0.6014633021528191,-0.31198212314519935,0.29698149372014626,-0.5943996620178211,70.81541269984149,16.904163323798187,0.30448180843267303,12,-0.21999979019164861,-0.009999752044675958,-0.32437467575073065,-1.046249866485594,-0.7199993133544886,3,-0.0691956220887725,-1.0090482585295695,14.40250015258789,-1.8070136692934589,13.84749984741211,-1.363634562127535,14.077500343322756,-0.0691956220887725
811,2010-12-27,14.079999923706055,14.199999809265135,14.024999618530273,14.199999809265135,192072.0,-0.01088863622827585,1.9166726271368852,0.7868837081321644,36.14584844143951,43.90048545948723,-0.014391534688476426,0.19271593819025234,-0.30685362113280945,-1.2931215002755554,15.681885408413002,0.21000003814697088,-0.14487567815371705,-0.156500053405761,-0.7695775817309141,0.45657747491939205,-0.46303881756833754,0.15003871075681552,-0.42411193428039695,42.73132269139428,-5.7617096881435685,0.30653876416257647,12,-0.06500005722045898,0.14499998092651367,-0.16937494277954102,-0.8912501335144043,-0.8299999237060547,0,-0.053622167509372654,1.2535218834957464,14.234999656677244,-1.0090482585295695,14.40250015258789,-1.8070136692934589,13.84749984741211,-0.053622167509372654
812,2010-12-28,14.095000267028807,14.220000267028807,14.032500267028807,14.077500343322756,206256.0,0.0010653652985819217,-2.488369617288435,-0.14583283662745905,36.770862100823116,42.137513575125396,-0.044671368262942934,0.19333817046472923,-0.28915962363072545,-1.2857554941761808,15.461221782468131,0.1875,-0.14565995946347243,-0.1451247215271021,-0.7537154395270083,0.46346599647280406,-0.4494200805270552,0.15917063747285098,-0.424130042732239,45.37455446193409,1.860065212447573,0.30429535899995286,12,-0.08000040054321111,0.12999963760376154,-0.18437528610229315,-0.8012504577636719,-0.8575000762939418,1,-0.04859882274845062,1.9166726271368852,14.079999923706055,1.2535218834957464,14.234999656677244,-1.0090482585295695,14.40250015258789,-0.04859882274845062
813,2010-12-29,14.0649995803833,14.125,13.967499732971193,14.119999885559082,257732.0,-0.002128463006537462,3.846122245370995,-3.1428882833793845,38.87666572419692,41.58002937840652,-0.02515432881483548,0.23789879327475205,-0.2250913792331346,-1.232557445758978,15.576033464900101,0.15750026702880682,-0.14306479645822634,-0.17662539482116735,-0.7832320445372201,0.42998125489488537,-0.4799287196791937,0.126677930036859,-0.3794467659132401,38.73863966361879,-5.557386002146657,0.3033033248580262,12,0.02500009536743164,0.16000032424926758,-0.1712496280670166,-0.7131247520446777,-0.5824995040893555,2,-0.03750438781735099,-2.488369617288435,14.095000267028807,1.9166726271368852,14.079999923706055,1.2535218834957464,14.234999656677244,-0.03750438781735099
814,2010-12-30,14.029999732971193,14.077500343322756,13.875,14.024999618530273,234396.0,-0.0024884357238746935,3.0499527937515007,-0.09091066722156094,49.37062944524803,42.208548569107926,0.028521512411165517,0.2581760682966898,-0.1552447269724393,-1.1704562163441334,15.007888771187083,0.20250034332275568,-0.17401936044481303,-0.19387521743774272,-0.8035848537154777,0.4158344188399923,-0.4987300355766102,0.11097960070112478,-0.33005798013111054,29.523780113424085,-17.26791456960314,0.3048548181388671,12,0.08375024795532049,0.19500017166137518,-0.2162497043609637,-0.6781249046325701,-0.4025001525878924,3,-0.0445473992797889,3.846122245370995,14.0649995803833,-2.488369617288435,14.095000267028807,1.9166726271368852,14.079999923706055,-0.0445473992797889
815,2011-01-03,14.100000381469727,14.25,14.020000457763672,14.125,295004.0,0.004989354941613344,-1.486488715680513,-4.9998092695004175,52.77008734685769,42.645851050187375,-0.016133243758430282,0.14438495719325317,-0.19378294848479172,-1.2105576515681111,13.306950353678715,0.22999954223632812,-0.1921442253829433,-0.0913745880126946,-0.6501712478613157,0.46742207183592654,-0.3707729179370052,0.18802374191161597,-0.3859574690270211,60.000101725260414,9.808633443485434,0.2793983299243104,1,0.02124929428100586,0.1249995231628418,-0.28625035285949707,-0.7331271171569824,-0.4625005722045916,0,-0.0604609885665951,3.0499527937515007,14.029999732971193,3.846122245370995,14.0649995803833,-2.488369617288435,14.095000267028807,-0.0604609885665951
816,2011-01-04,14.067500114440918,14.225000381469727,14.039999961853027,14.170000076293945,426272.0,-0.0023049834148600734,-1.3492076947762957,4.100061036087586,47.164177914777575,42.219777944254844,0.034495542363028875,0.1349750522263662,-0.1285015130241618,-1.1493409498927551,11.51409111051606,0.18500041961669922,-0.17338822800923026,-0.09287486076354945,-0.6024030324812113,0.4166533109541124,-0.3476389466223804,0.16188922509528147,-0.33963806558764276,51.33336385091146,-0.3385814495750523,0.2547640858588312,1,0.05374956130981445,0.1574997901916504,-0.2200002670288086,-0.692500114440918,-0.41750049591064453,1,-0.03927490788153587,-1.486488715680513,14.100000381469727,3.0499527937515007,14.029999732971193,3.846122245370995,14.0649995803833,-0.03927490788153587
817,2011-01-05,13.630000114440918,14.074999809265135,13.587499618530273,14.010000228881836,919072.0,-0.0311000530613742,-1.0967700255748105,3.7073195694042558,38.25668621580342,42.4024426849743,0.4490661948323389,0.5108506475115568,0.3383389036328541,-0.6881513123592491,10.021405695988046,0.4875001907348615,-0.16353151926091058,-0.4746248722076416,-0.9581513983551719,0.008901653939888732,-0.7163881352814077,-0.23286160913387555,0.7749996185302752,6.415165500185696,-44.9320574579414,0.24176326307376542,1,0.36624956130981445,0.5762495994567871,0.2349998950958252,-0.21125030517578303,0.07999992370605469,2,-0.027879685344852634,-1.3492076947762957,14.067500114440918,-1.486488715680513,14.100000381469727,3.0499527937515007,14.029999732971193,-0.027879685344852634
818,2011-01-06,13.5625,13.880000114440918,13.542499542236328,13.6875,819432.0,-0.004952319433174646,-3.0908933277847135,0.32894726935519086,40.56483845598614,42.232613737286236,0.527343412650982,0.51268562118738,0.4284718232451894,-0.5983310646865476,8.86914978535469,0.33750057220458984,-0.1730999007165046,-0.4837500095367435,-0.9298308234059398,-0.03766919566754723,-0.7067904164713426,-0.2607096026021445,0.8261497306823742,2.826917996193393,-49.261647096455675,0.22304040693459826,1,0.4087495803833008,0.6212496757507324,0.30500006675720215,-0.1387500762939453,0.4449996948242205,3,-0.023963119577152803,-1.0967700255748105,13.630000114440918,-1.3492076947762957,14.067500114440918,-1.486488715680513,14.100000381469727,-0.023963119577152803
819,2011-01-07,14.042499542236328,14.274999618530273,13.774999618530273,13.774999618530273,1306500.0,0.03539167131696419,-2.738318823219035,-2.1399993896484375,52.371126317445345,43.58788021806419,-0.010161037326309241,-0.009337931864696003,-0.020432799854388506,-1.055926652155085,7.532259429855012,0.7124996185302734,-0.18518756333998354,0.022624540328980203,-0.3492783762621574,0.3945274569201178,-0.1633269179665895,0.2085759986245499,0.312304180908205,68.25937855593544,15.351436218625224,0.18595145829556886,1,-0.13374996185302734,0.1412501335144043,-0.15874934196472168,-0.5987496376037598,0.10000038146972656,4,-0.03987890220384516,-3.0908933277847135,13.5625,-1.0967700255748105,13.630000114440918,-1.3492076947762957,14.067500114440918,-0.03987890220384516
820,2011-01-10,14.047499656677244,14.109999656677244,13.962499618530273,14.06999969482422,503812.0,0.0003560701159988078,1.878050595930433,-0.0841123161279875,51.52149417488744,45.296285299558406,-0.04979110973255452,-0.01552797647372195,0.0035404106823353487,-1.0377673136353565,8.082909998403052,0.14750003814697088,-0.14281425424277927,0.027874660491940872,-0.34394262568660494,0.3996919466704867,-0.15803398259733292,0.21378330358121467,0.2748118992309614,68.94198796482644,16.089071539009254,0.18590864308927327,1,-0.13875007629394354,0.1362500190734881,-0.08374953269958318,-0.603749752044676,0.14000034332275568,0,-0.02989856462422502,-2.738318823219035,14.042499542236328,-3.0908933277847135,13.5625,-1.0967700255748105,13.630000114440918,-0.02989856462422502
821,2011-01-11,13.93000030517578,13.984999656677244,13.550000190734865,13.800000190734865,1295304.0,-0.008364431704799058,2.6250134111111794,-5.7777730682818955,46.923880741283696,46.4243984818318,0.049386731294776,0.10167101256971556,0.14465120033111134,-0.8943632161305377,8.67674633055688,0.49749946594237926,-0.15668857786464407,-0.08612470626831303,-0.4600317858679901,0.287782373331364,-0.27307824606815245,0.10082883353152639,0.3611187701855503,52.901122536395604,2.9374901658884482,0.18695353979983895,1,-0.021250724792478692,0.25374937057495295,0.18749976158142267,-0.4100003242492658,0.1974992752075213,1,-0.020997881514903116,1.878050595930433,14.047499656677244,-2.738318823219035,14.042499542236328,-3.0908933277847135,13.5625,-0.020997881514903116
822,2011-01-12,13.604999542236328,13.895000457763672,13.542499542236328,13.824999809265135,941496.0,-0.023330994674759298,-1.0434819866264557,-1.6923082566115573,45.135404414943785,47.11981389191479,0.33254165330704666,0.4034487353223284,0.4809470408195686,-0.5424899281406468,9.668466013854148,0.38750076293945135,-0.1623924389900573,-0.38325042724609304,-0.7926502287589141,0.02614937426672803,-0.5879503280025027,-0.1785505264896834,0.6561747518000018,8.53242231949193,-41.373477512224525,0.20469990075641026,1,0.30375003814697266,0.5787501335144043,0.5181255340576172,-0.039374351501464844,0.4700002670288068,2,0.0033076132163212257,2.6250134111111794,13.93000030517578,1.878050595930433,14.047499656677244,-2.738318823219035,14.042499542236328,0.0033076132163212257
823,2011-01-13,13.375,13.625,12.800000190734865,13.612500190734865,2493148.0,-0.016905516352448302,5.285717399755119,1.0795450112056764,26.29759018651073,44.5561428631662,0.5077690871002609,0.6062495538885528,0.7183512169511097,-0.2835289662625762,11.2037756815492,0.8249998092651349,-0.15117987981688863,-0.576249980926514,-1.0637287724364146,-0.08877118941661344,-0.8199893766814643,-0.33251058517156373,0.8574273039643305,38.983053039183346,-4.444939650751962,0.24373939575495038,1,0.16249990463256836,0.4375,0.7862498760223389,0.20437335968017578,0.5500001907348651,3,0.0250467318240728,-1.0434819866264557,13.604999542236328,2.6250134111111794,13.93000030517578,1.878050595930433,14.047499656677244,0.0250467318240728
824,2011-01-14,13.770000457763672,13.782500267028807,13.300000190734865,13.375,1006320.0,0.029532744505694986,1.2976189935558902,-1.663158486489947,40.29229801926539,43.16972182676705,0.08047167012336054,0.20938287791156363,0.3465395105356457,-0.6467375612273756,11.498451588673733,0.48250007629394176,-0.13481291601235235,-0.17324953079223704,-0.6674024607079687,0.32090339912349464,-0.4203259957501029,0.0738269341656288,0.37648121940689094,74.04585209742922,32.674283989158596,0.24707646495786603,1,-0.23250055313110352,-0.026250362396240234,0.41562438011169434,-0.1393756866455078,-0.0475006103515625,4,0.017247583817373346,5.285717399755119,13.375,-1.0434819866264557,13.604999542236328,2.6250134111111794,13.93000030517578,0.017247583817373346
825,2011-01-17,13.595000267028807,13.852499961853027,13.537500381469727,13.84000015258789,632424.0,-0.012708800647584395,1.3333345107111951,-0.6202521560257706,39.95860701264015,42.369102837640675,0.19702341368340548,0.377553172339816,0.5210094661768689,-0.4454903900288194,11.748458482334687,0.3149995803833008,-0.1298193593215604,-0.3316247463226336,-0.8497978152299321,0.18654832258466492,-0.5907112807762829,-0.07253821186898435,0.4706925209556143,67.08864426885731,24.81962494725508,0.259086534453649,1,-0.05750036239623846,0.14874982833862482,0.5906245708465594,0.035624504089357245,0.032499313354493964,0,0.04027213283732456,1.2976189935558902,13.770000457763672,5.285717399755119,13.375,-1.0434819866264557,13.604999542236328,0.04027213283732456
826,2011-01-18,13.699999809265135,13.710000038146973,13.449999809265135,13.625,490116.0,0.00772339390761001,4.4736736435276185,-0.3061218134612071,42.11576268786042,42.797889112313676,0.03845583994160329,0.2644536038448351,0.4014564476022251,-0.5250225153905834,12.134194187942335,0.2600002288818377,-0.15166894119238172,-0.2128751754760767,-0.7401578531876538,0.3144075022355004,-0.47651651433186615,0.050766163379712737,0.2897514228843132,82.1917259410671,38.65014272587292,0.26364133885578883,1,-0.16249990463256658,-0.09749984741210582,0.5206251144409197,-0.02374982833862127,-0.18499946594237926,1,0.03558395602350117,1.3333345107111951,13.595000267028807,1.2976189935558902,13.770000457763672,5.285717399755119,13.375,0.03558395602350117
827,2011-01-19,13.300000190734865,13.699999809265135,13.079999923706055,13.699999809265135,1977444.0,-0.029197052853953687,2.1000023841880835,-5.333341810460006,36.69566278872281,42.36798070483997,0.43216945799194484,0.6358169515633865,0.7833245950132603,-0.10553485761746906,13.497232983306743,0.6199998855590803,-0.19984979117319313,-0.5739997863769517,-1.1613967266045115,0.013397153850608134,-0.8676982564907316,-0.2803013162631718,0.6183659789297078,47.505948573158015,3.2181583098836697,0.2936984701137803,1,0.2374997138977033,0.30249977111816406,0.9687497615814191,0.3762497901916486,0.26999950408935547,2,0.062217998329420654,4.4736736435276185,13.699999809265135,1.3333345107111951,13.595000267028807,1.2976189935558902,13.770000457763672,0.062217998329420654
828,2011-01-20,13.162500381469727,13.302499771118164,13.125,13.297499656677244,1323296.0,-0.010338331375432941,1.4482810783791427,0.3374985098824581,35.43242044306214,40.485902274352945,0.5665401043382499,0.758242552248074,0.8942737636345317,0.05085128263085359,14.524622580881058,0.17749977111816406,-0.24215604039018324,-0.67724962234497,-1.3454735431984908,-0.009025701491449212,-1.0113615827717304,-0.3431376619182096,0.688763829459063,10.67967038054381,-34.0102046268977,0.3341119604267602,1,0.2924995422363281,0.43999958038330256,1.1062495708465576,0.5137495994567871,0.7174997329711914,3,0.06932569051090276,2.1000023841880835,13.300000190734865,4.4736736435276185,13.699999809265135,1.3333345107111951,13.595000267028807,0.06932569051090276
829,2011-01-21,13.25,13.292499542236328,13.125,13.229999542236328,852144.0,0.006647644140125308,2.1904813805631242,-0.14815233439533387,35.80967137549497,38.74014418553156,0.3964984240714955,0.6113159545396627,0.7965699962133002,-0.01925694104459552,16.12424348132182,0.16749954223632812,-0.228194176723445,-0.5321249961853027,-1.1947656063875183,0.1305156140169128,-0.8634453012864096,-0.20080469108419585,0.5381883697171546,22.006481281441932,-19.88972604732327,0.3313203051011075,1,0.1424999237060547,0.3524999618530291,1.0187499523162842,0.42624998092651367,0.7375001907348651,4,0.05094341062149921,1.4482810783791427,13.162500381469727,2.1000023841880835,13.300000190734865,4.4736736435276185,13.699999809265135,0.05094341062149921
830,2011-01-24,13.25,13.297499656677244,13.182499885559082,13.270000457763672,953228.0,0.0,2.0667073573918224,-1.0,36.20252349580945,37.54888226936776,0.30338012316465424,0.5625825155063033,0.7909911664886948,-0.0018486604561065434,17.80383018551459,0.11499977111816229,-0.21637114113356226,-0.4828750133514408,-1.1501933046669794,0.18444327796409787,-0.8165341590092101,-0.14921586769367146,0.47889707897821765,26.984134192548325,-13.151645982823851,0.3336591456577694,1,0.09750032424926758,0.3524999618530291,0.9749999046325684,0.47499990463256836,0.6750001907348651,0,0.03566036584242327,2.1904813805631242,13.25,1.4482810783791427,13.162500381469727,2.1000023841880835,13.300000190734865,0.03566036584242327
831,2011-01-25,13.324999809265135,13.375,13.262499809265135,13.3125,762808.0,0.00566036296340644,1.0000000000000315,-0.6249761586876854,44.13460607358844,37.43768245366161,0.1492289686435182,0.4512559728574619,0.7097182995425992,-0.05675160543668589,18.97207215005193,0.125,-0.2713199786510341,-0.37012519836425994,-1.0401770901834677,0.2999266934549478,-0.7051511442738647,-0.03509925245465517,0.34816345641848123,39.516117868014355,-4.683295114862766,0.33502594590960394,1,0.00125026702881037,0.2775001525878942,0.9000000953674334,0.4000000953674334,0.32999992370605824,1,0.022701671703427184,2.0667073573918224,13.25,2.1904813805631242,13.25,1.4482810783791427,13.162500381469727,0.022701671703427184
832,2011-01-26,13.40999984741211,13.484999656677244,13.295000076293945,13.3725004196167,1029248.0,0.006378989820913228,1.0266724989446145,3.0000000000004263,47.0869102973571,39.74760691042232,0.037614945188977345,0.3291835741069331,0.6184976389943824,-0.12049743389006373,20.126345340780727,0.189999580383299,-0.32784628617684497,-0.25087513923645055,-0.9046963218375996,0.4029460433646985,-0.5777857305370251,0.07603545206412399,0.21077363377458092,79.16669978039018,28.505665855145097,0.3269105913005749,1,0.05625009536743164,0.19250011444091975,0.815000057220459,0.315000057220459,0.2350006103515625,2,0.007830014698390064,1.0000000000000315,13.324999809265135,2.0667073573918224,13.25,2.1904813805631242,13.25,0.007830014698390064
833,2011-01-27,13.537500381469727,13.59749984741211,13.425000190734865,13.432499885559082,702436.0,0.009507869911141054,-1.8749970197649746,2.8000559497469544,38.852112652335286,39.587586314096754,-0.07198032367778673,0.16879191417479333,0.4907236954195753,-0.2248085731108702,21.011315365938998,0.1875,-0.3640692339150231,-0.0969996452331543,-0.7241959118514067,0.5301966213850982,-0.4105977785422805,0.21659848807597193,-0.7375001907348615,87.30169622889805,37.26118983140387,0.3135981333091266,1,-0.07125043869018555,0.06499958038330256,0.6531245708465576,0.1874995231628418,0.047499656677246094,3,0.0024006878994426994,1.0266724989446145,13.40999984741211,1.0000000000000315,13.324999809265135,2.0667073573918224,13.25,0.0024006878994426994
834,2011-01-28,13.404999732971193,13.574999809265135,13.404999732971193,13.572500228881836,1295700.0,-0.009787674590199913,-1.0298456475571782,-1.595235283966523,36.57262394577634,39.21136597333411,0.0036879287878388567,0.26569043350566446,0.6209220482924369,-0.07043198854819543,21.69498031963372,0.17000007629394176,-0.3762577061064434,-0.19825029373168768,-0.8044031513421039,0.4079025638787286,-0.5013267225368949,0.10482613507351957,-0.5890495491027838,53.61442599141966,5.718428922172613,0.30307642880520785,1,-0.00999975204467951,0.19750022888183594,0.785625219345091,0.35375022888183416,0.0475006103515625,4,0.035434568514119746,-1.8749970197649746,13.537500381469727,1.0266724989446145,13.40999984741211,1.0000000000000315,13.324999809265135,0.035434568514119746
835,2011-01-31,13.2475004196167,13.3774995803833,13.212499618530273,13.375,736156.0,-0.011749296269443876,1.4905891244106957,0.7611892710533739,35.97122471390752,38.52863953178378,0.11925111732428206,0.3752891914368579,0.7698893151640451,0.10691223859194565,23.183406432006954,0.19250011444091975,-0.3262528096621615,-0.31312460899352956,-0.8914543584912771,0.26520514050421795,-0.6022894837424033,-0.023959734244655806,-0.4159192424774165,9.091111760655137,-36.59493413004487,0.28916487474887376,1,0.14249944686889648,0.35249948501586914,0.8724994659423828,0.5112495422363281,0.24249935150146484,0,0.05585957710349532,-1.0298456475571782,13.404999732971193,-1.8749970197649746,13.537500381469727,1.0266724989446145,13.40999984741211,0.05585957710349532
836,2011-02-01,13.515000343322756,13.545000076293945,13.25,13.272500038146973,598068.0,0.020192482750175822,-1.0521717208574102,-1.901969437442513,48.105279262052576,39.79637469548709,-0.1980810315695276,0.06774858408148354,0.4934854194611731,-0.1392253003228756,24.53394687416616,0.2974996566772461,-0.33445013151053793,-0.017999696731566317,-0.5448786162886048,0.5088792228254722,-0.28143915651008555,0.24543976304695292,-0.6681007927780165,78.57157011855325,27.021512713269942,0.26343945977851924,2,-0.153750419616701,0.022499561309812677,0.6049995422363263,0.24374961853027166,0.21000003814697088,1,0.030336650906166884,1.4905891244106957,13.2475004196167,-1.0298456475571782,13.404999732971193,-1.8749970197649746,13.537500381469727,0.030336650906166884
837,2011-02-02,13.25,13.625,13.172499656677244,13.5024995803833,1074072.0,-0.019607868042244014,-1.2208591254285575,-1.041234072675783,47.40663883995207,41.12684340625263,0.066024044595407,0.31918539639992183,0.7480919785293665,0.14559378935899048,24.6124524883381,0.4525003433227557,-0.33687811981741156,-0.26400003433227504,-0.8034084108826871,0.27540834221813704,-0.5337042226074811,0.005704153942931001,-0.3880884435179137,17.127134700862953,-34.524922357635276,0.2697041882752059,2,0.125,0.28749990463256836,0.869999885559082,0.5087499618530273,0.21749973297119318,2,0.030566017582731586,-1.0521717208574102,13.515000343322756,1.4905891244106957,13.2475004196167,-1.0298456475571782,13.404999732971193,0.030566017582731586
838,2011-02-03,13.237500190734865,13.3100004196167,13.102499961853027,13.287500381469727,849296.0,-0.0009433818313309139,3.3684184108818953,0.19802088644646437,36.86805234462869,41.24444129171194,0.10089116403673692,0.3226300382704981,0.7549159385301447,0.17714270177740588,24.648944570179474,0.20750045776367188,-0.3557288409869148,-0.2602498531341535,-0.812924747068255,0.292425040799948,-0.5365873001012051,0.01608759383289815,-0.3450650965120623,25.83736249295045,-22.03266614336361,0.27633744696705104,2,0.12624979019164861,0.2999997138977033,0.882499694824217,0.5212497711181623,0.19250011444091442,3,0.03078377799110621,-1.2208591254285575,13.25,-1.0521717208574102,13.515000343322756,1.4905891244106957,13.2475004196167,0.03078377799110621
839,2011-02-04,13.482500076293945,13.5,13.212499618530273,13.212499618530273,571860.0,0.01850801752815534,-1.1296288447138276,-5.39998855595205,47.318230034095905,42.479519795965984,-0.12031242133179987,0.03533704610148192,0.5037462956582335,-0.04846739866803418,25.791118727537942,0.28750038146972656,-0.3165232271504035,0.012750005722045543,-0.4768655003051858,0.5023655117492769,-0.23205774729157014,0.2575577587356612,-0.5607623858400554,72.72728932012609,26.161035349500338,0.24480775301361568,2,-0.11875009536743164,0.05499982833862305,0.6749997138977051,0.27624988555908203,-0.1700000762939453,4,0.007602444744892134,3.3684184108818953,13.237500190734865,-1.2208591254285575,13.25,-1.0521717208574102,13.515000343322756,0.007602444744892134
840,2011-02-07,13.6274995803833,13.630000114440918,13.375,13.5625,984108.0,0.010754645152519338,6.285650059263498,0.24073877845123554,48.30408730530537,42.94279548837898,-0.23035676583143072,-0.1504550454616158,0.3478483493555373,-0.17273771658902604,26.84342199418499,0.25500011444091797,-0.2539306388694378,0.17874951362609792,-0.23698223267000884,0.5944812599222047,-0.02911635952195546,0.3866153867741513,-0.6776313975475663,99.52596524468292,55.092228821977336,0.20786587314805322,2,-0.2612495422363281,-0.08999967575073242,0.5418753623962402,0.13125038146972656,-0.46999931335449396,0,-0.012841624835744248,-1.1296288447138276,13.482500076293945,3.3684184108818953,13.237500190734865,-1.2208591254285575,13.25,-0.012841624835744248
841,2011-02-08,13.637499809265135,13.649999618530273,13.524999618530273,13.614999771118164,692608.0,0.0007338271282157915,4.2631959363141725,0.34615666769367986,59.65664439697739,44.339432610559015,-0.2138564690165854,-0.19340839542006272,0.3266799862293759,-0.16433476851580586,26.899043459843487,0.125,-0.19459740159464722,0.20337476730346538,-0.15811427292813818,0.5648638075350689,0.0226302471876636,0.38411928741926715,-0.6468237105330896,97.7169283829328,51.45467918756792,0.1807445201158019,2,-0.26125001907348455,-0.09999990463256658,0.5356249809265154,0.1212501525878924,-0.3350000381469709,1,-0.010815768301368656,6.285650059263498,13.6274995803833,-1.1296288447138276,13.482500076293945,3.3684184108818953,13.237500190734865,-0.010815768301368656
842,2011-02-09,13.649999618530273,13.7475004196167,13.625,13.635000228881836,1064000.0,0.0009165763109046932,-6.000054495912806,0.6666384096978444,65.02309391446846,47.247319417462705,-0.21091175849061372,-0.2133000601307451,0.3086492524771529,-0.16226351599108568,26.826752790578677,0.12250041961669922,-0.13298301933542866,0.2136245727539059,-0.15286820368303466,0.5801173491908465,0.030378184535434727,0.39687096097237706,-0.6065776382143699,84.88360745905858,32.71092276682312,0.18324638821847042,2,-0.22499942779541016,-0.11249971389770508,0.523125171661377,0.1387500762939453,-0.2874994277954084,2,0.005494561541059539,4.2631959363141725,13.637499809265135,6.285650059263498,13.6274995803833,-1.1296288447138276,13.482500076293945,0.005494561541059539
843,2011-02-10,13.710000038146973,13.710000038146973,13.645000457763672,13.645000457763672,310748.0,0.004395635259597075,1.0,4.333481688708036,64.42006147760301,50.341479143221214,-0.2725292102899246,-0.26025996055708944,0.2432981149452118,-0.2052799899883624,25.346627506400054,0.06499958038330078,-0.10389586552776287,0.2568749904632561,-0.12796893580597057,0.6417189167324828,0.06445302732864278,0.4492969535978695,-0.5961702139009901,92.99059339844453,35.47356881501362,0.19242196313461357,2,-0.2849998474121094,-0.1725001335144043,0.3912496566772461,0.11374998092651367,-0.36999988555908203,3,-0.01768784132028023,-6.000054495912806,13.649999618530273,4.2631959363141725,13.637499809265135,6.285650059263498,13.6274995803833,-0.01768784132028023
844,2011-02-11,14.00749969482422,14.0600004196167,13.662500381469727,13.712499618530273,844368.0,0.02169946432162506,-1.012665807149445,4.538492011092065,70.0132027836709,54.12392115097271,-0.531465811513602,-0.5681856489700845,-0.06748889253916879,-0.48381349311459765,24.58209807252562,0.39750003814697266,-0.08086603199713238,0.5424996852874777,0.10538017723177617,0.9796191933431793,0.32393993125962695,0.7610594393153285,-0.8303028110411663,92.3356653092481,29.677657021585034,0.2185597540278511,2,-0.42624950408935725,-0.46999979019165217,0.06999993324279608,-0.1837496757507342,-0.4949998855590856,4,-0.04122787094272273,1.0,13.710000038146973,-6.000054495912806,13.649999618530273,4.2631959363141725,13.637499809265135,-0.04122787094272273
845,2011-02-14,14.142499923706055,14.157500267028807,13.920000076293945,14.047499656677244,747608.0,0.009637710642372399,2.7999740602565777,0.3220347202017304,70.93469835323312,56.660523272214995,-0.5879930276465402,-0.6957362511779088,-0.2262485479858043,-0.5988500373639596,24.089314105876593,0.2375001907348615,-0.039609214485484046,0.6501249313354496,0.12003710771177722,1.180212754959122,0.3850810195236143,0.9151688431472849,-0.8593666156229638,97.62840664932743,30.719437253347124,0.2650439118118362,2,-0.5124998092651367,-0.6637496948242188,-0.09625029563903809,-0.2962498664855975,-0.7325000762939453,0,-0.05868834563787306,-1.012665807149445,14.00749969482422,1.0,13.710000038146973,-6.000054495912806,13.649999618530273,-0.05868834563787306
846,2011-02-15,14.1875,14.207500457763672,14.050000190734865,14.125,698168.0,0.0031819039446141506,2.073148492742801,0.6578928876173145,70.32679732043749,59.20720754782448,-0.589566259926638,-0.7402968273696793,-0.2929601438641356,-0.6259967850665085,23.459480780205844,0.15750026702880682,0.025100490425909783,0.670749998092651,0.061535643210318014,1.279964352974984,0.3661428206514845,0.9753571755338175,-0.781955317664508,96.56644771740483,29.918828539157033,0.3046071774411666,2,-0.5324997901916504,-0.6837496757507324,-0.1412503719329834,-0.28875017166137695,-0.5775003433227557,1,-0.07259910012131754,2.7999740602565777,14.142499923706055,-1.012665807149445,14.00749969482422,1.0,13.710000038146973,-0.07259910012131754
847,2011-02-16,14.1274995803833,14.25,14.104999542236328,14.157500267028807,560820.0,-0.004229104466375255,-2.8666395402065,-0.4800109863280966,65.98913586781507,62.44288349484519,-0.438070265299773,-0.6483656374100271,-0.2576697752246311,-0.5466740537184585,22.222896187253717,0.14500045776367188,0.10863235054481812,0.569374608993531,-0.08832823918681854,1.2270774571738805,0.24052318490335622,0.8982260330837057,-0.5936419739793006,79.7519814372277,15.067712524413949,0.32885142409017476,2,-0.39624977111816406,-0.6024994850158691,-0.08124995231628418,-0.19499969482421875,-0.44499969482421875,2,-0.05839673217266894,2.073148492742801,14.1875,2.7999740602565777,14.142499923706055,-1.012665807149445,14.00749969482422,-0.05839673217266894
848,2011-02-17,14.074999809265135,14.192500114440918,14.02750015258789,14.104999542236328,874880.0,-0.0037161403417108607,-1.6400195313990127,0.9999682115838173,68.9801786964752,64.84976667955401,-0.284160336661051,-0.5523160893140879,-0.23051599484891483,-0.477555758310233,20.81160428472742,0.16499996185302734,0.13925973473186204,0.47124986648559464,-0.19740627911572517,1.1399060120869144,0.13692179368493385,0.8055779392862554,-0.412236572013855,70.21271415075013,3.9576535117423504,0.3343280728006602,2,-0.26249980926513494,-0.5499997138977033,-0.02875018119811834,-0.13124990463256658,-0.30999946594237926,3,-0.05062164321034335,-2.8666395402065,14.1274995803833,2.073148492742801,14.1875,2.7999740602565777,14.142499923706055,-0.05062164321034335
849,2011-02-18,13.925000190734865,14.074999809265135,13.907500267028807,14.072500228881836,592768.0,-0.010657166647457417,1.196726847480149,4.916711701687668,69.27453453088447,67.179816371285,-0.07240530961081504,-0.36802303501702127,-0.102969892699873,-0.314674892970368,19.162097864964633,0.16749954223632812,0.1927627753805936,0.2875002384185805,-0.37407863572857813,0.9490791125657392,-0.04328919865499792,0.618289675492159,-0.15653433618881607,5.109470759070669,-65.55188455298672,0.33078943707357905,2,-0.03750038146972834,-0.2600002288818377,-0.2500002384185809,-0.11250019073486506,-0.26749992370605824,4,-0.04201077415684418,-1.6400195313990127,14.074999809265135,-2.8666395402065,14.1274995803833,2.073148492742801,14.1875,-0.04201077415684418
850,2011-02-21,13.72249984741211,13.912500381469727,13.717499732971193,13.862500190734865,571228.0,-0.014542214761152472,-1.5999987284391333,0.9491546245110635,56.1299701642235,66.7879636787568,0.16202683269045615,-0.13524318494716248,0.09094404140175882,-0.09866351618722291,17.204677817252918,0.20750045776367188,0.2738505369886859,0.06137490272521973,-0.57521425599335,0.6979640614437894,-0.256919676634066,0.37966948208450546,0.5275001525878906,0.9389881565347082,-65.88295241315346,0.318294579359285,2,0.21500015258789062,-0.05749988555908203,-0.08187484741210938,0.09000015258789062,0.0625,0,-0.015303336890659769,1.196726847480149,13.925000190734865,-1.6400195313990127,14.074999809265135,-2.8666395402065,14.1274995803833,-0.015303336890659769
851,2011-02-22,13.6274995803833,13.6850004196167,13.457500457763672,13.625,524740.0,-0.006922956318831663,2.8722982898976537,-0.017854101811295337,62.39735865106297,66.4962153161562,0.2854807392335612,-0.01730568704790869,0.1777694381278465,0.01194735925138346,15.697430438096932,0.2649993896484375,0.31348363397113843,-0.04875035285949636,-0.665787858949173,0.5682871532301803,-0.3572691059043347,0.259768400185342,0.6118504142761232,21.45100578101459,-49.523096396878245,0.3085187530448379,2,0.22625064849853516,0.03750038146972656,0.013125419616699219,0.18500041961669922,0.29500007629394354,1,-0.015960355139858606,-1.5999987284391333,13.72249984741211,1.196726847480149,13.925000190734865,-1.6400195313990127,14.074999809265135,-0.015960355139858606
852,2011-02-23,13.515000343322756,13.737500190734865,13.512499809265135,13.637499809265135,583272.0,-0.008255310256805037,-2.5294029649796874,-49.008012209079084,58.55162539072742,65.8441668620589,0.4210996113223331,0.10905454032126372,0.27537933132901493,0.1389228237863751,14.456556436035934,0.22500038146973012,0.3397320431509936,-0.1664996147155744,-0.7757361802049179,0.44273695077376907,-0.4711178974602461,0.13811866802909734,0.6930756698608374,7.823117335731386,-66.015923499455,0.3046182827446719,2,0.33874988555908025,0.14999961853027166,0.05499958992004217,0.2974996566772443,0.33999919891357244,2,0.007029175800311593,2.8722982898976537,13.6274995803833,-1.5999987284391333,13.72249984741211,1.196726847480149,13.925000190734865,0.007029175800311593
853,2011-02-24,13.56999969482422,13.675000190734865,13.392499923706055,13.482500076293945,596704.0,0.004069504262250279,-1.1121521315964111,-0.7142857142857495,53.05409018403772,63.959821017655216,0.38459728023958206,0.05967432777949,0.2073540681504955,0.0961919937238882,13.685352327888033,0.28250026702881037,0.34261772029911697,-0.11312522888183452,-0.7209162743191353,0.49466581655546626,-0.4170207516004858,0.19077029383681676,0.6080532961425753,26.007296832403743,-45.990683844544805,0.30389552271865056,2,0.2512502670288068,0.10625028610229315,2.3841857732520566e-07,0.24250030517577947,0.5500001907348615,3,0.008290360594316759,-2.5294029649796874,13.515000343322756,2.8722982898976537,13.6274995803833,-1.5999987284391333,13.72249984741211,0.008290360594316759
854,2011-02-25,13.880000114440918,13.912500381469727,13.557499885559082,13.587499618530273,695164.0,0.022844541384546613,-1.014187428812601,3.3428773841961172,57.90299086621696,62.51185351909786,0.06102668892780727,-0.22442188446051148,-0.10637459907756153,-0.19901395574348513,12.539177405843946,0.35500049591064453,0.3441293090277284,0.1731251716613773,-0.42596576014607557,0.7722161034688302,-0.12642029424234913,0.47267063756510375,0.2509196924902337,93.74995415031361,24.191684635904892,0.29954546590372677,2,-0.058750152587890625,-0.2037501335144043,-0.35125017166137695,-0.06750011444091797,0.30249977111816406,4,-0.008285286035301653,-1.1121521315964111,13.56999969482422,-2.5294029649796874,13.515000343322756,2.8722982898976537,13.6274995803833,-0.008285286035301653
855,2011-02-28,13.987500190734865,14.012499809265135,13.760000228881836,13.760000228881836,645640.0,0.007744962205159078,-1.219776903052162,0.7777763287024569,60.32449688747664,61.40048680432444,-0.0790893895067235,-0.2884283802501262,-0.21635001907384144,-0.2898664734397425,10.914891225585476,0.252499580383299,0.34718182980483014,0.24362525939941548,-0.3267241867478319,0.8139747055466628,-0.0415494636742082,0.5287999824730392,0.09911442320278141,95.96780271858813,28.733325969479722,0.2851747230736238,2,-0.1662502288818377,-0.3112502098083514,-0.49000024795532404,-0.17500019073486506,0.26249980926513494,0,-0.023592487521440497,-1.014187428812601,13.880000114440918,-1.1121521315964111,13.56999969482422,-2.5294029649796874,13.515000343322756,-0.023592487521440497
856,2011-03-01,13.925000190734865,14.25,13.6899995803833,14.2475004196167,1306680.0,-0.004468275184825288,2.4198562642687413,-1.4175836613554145,57.8796730727717,60.49943538265295,-0.06452645263762236,-0.20410170733601873,-0.15863397539029478,-0.2101149795085444,10.073453268112875,0.5600004196166992,0.307871788554273,0.16062526702881108,-0.40453621333863765,0.7257867473962598,-0.1219554731549124,0.44320600721253456,-0.5325002670288104,62.099150979698905,-2.7829165425571745,0.28258074018372425,3,-0.10375022888183771,-0.24875020980835139,-0.4500000476837176,-0.11250019073486506,0.2924995422363281,1,-0.010053884481517339,-1.219776903052162,13.987500190734865,-1.014187428812601,13.880000114440918,-1.1121521315964111,13.56999969482422,-0.010053884481517339
857,2011-03-02,13.654999732971193,13.952500343322756,13.505000114440918,13.875,718368.0,-0.01938961968153652,1.386661817774905,0.6821708864876995,48.59334252372971,58.234231363459,0.14684359709904804,0.10308103977617833,0.10004207664922227,0.07179019726096492,9.261713107572913,0.4475002288818377,0.24481908360933247,-0.12962517738342072,-0.6439189191217327,0.3846685643548913,-0.38677204825257583,0.1275216934857344,-0.24534980773925952,30.61221993117996,-29.44553172331047,0.25714687086915555,3,0.16625022888183416,0.02125024795532049,-0.19062471389770685,0.15750026702880682,0.43249988555908025,2,0.019589888607624673,2.4198562642687413,13.925000190734865,-1.219776903052162,13.987500190734865,-1.014187428812601,13.880000114440918,0.019589888607624673
858,2011-03-03,13.645000457763672,13.807499885559082,13.587499618530273,13.662500381469727,546132.0,-0.0007322794143581612,-2.320718593905195,0.07954501120566027,39.13045467543602,54.88488915729806,0.09994306531744179,0.15301993645758571,0.10578200680664906,0.09395649154894237,8.230118478119655,0.2200002670288086,0.1754884049289771,-0.15999946594238246,-0.6114794780473769,0.291480546162612,-0.3857394719948797,0.06574054011011476,-0.21854353103637614,18.791995278991383,-35.646833548956266,0.22574000605249686,3,0.17624950408935547,0.031249523162841797,-0.1106255054473877,0.16749954223632812,0.3274993896484375,3,0.015390185227379227,1.386661817774905,13.654999732971193,2.4198562642687413,13.925000190734865,-1.219776903052162,13.987500190734865,0.015390185227379227
859,2011-03-04,13.585000038146973,13.72249984741211,13.095000267028807,13.6850004196167,1832376.0,-0.004397245702000729,6.171455040871955,5.71433242506812,32.49607601129917,52.25890091808425,0.1191750708044701,0.2330412716437813,0.14284599673887755,0.16669691319548008,8.11754144523417,0.6274995803833026,0.1154606279439232,-0.2251248836517341,-0.6633223739218099,0.2130726066183417,-0.4442236287867729,-0.006026138516695312,0.6649999618530273,42.424232415851726,-6.280773490475902,0.2190987451350383,3,0.08750009536743164,0.08750009536743164,-0.05062508583068848,0.22749996185302734,0.3450002670288068,4,0.039381659617947706,-2.320718593905195,13.645000457763672,1.386661817774905,13.654999732971193,2.4198562642687413,13.925000190734865,0.039381659617947706
860,2011-03-07,13.452500343322756,13.619999885559082,13.427499771118164,13.582500457763672,747368.0,-0.009753381998686472,-1.1388752019921058,1.2999961853172686,28.12500177394847,48.45086126507153,0.23394998030890335,0.3707676988308357,0.2557965721260089,0.31365062485050643,8.433228897149357,0.19250011444091797,0.04578463230130403,-0.34887461662292374,-0.8088730215239686,0.11112378827812108,-0.5788738190734453,-0.11887541417240222,0.7743996620178208,30.95239471391854,-11.215209346732092,0.22999920245052227,3,0.21999979019164861,0.21999979019164861,0.046249628067014825,0.3599996566772443,0.40499973297118963,0,0.054264971091315894,6.171455040871955,13.585000038146973,-2.320718593905195,13.645000457763672,1.386661817774905,13.654999732971193,0.054264971091315894
861,2011-03-08,13.489999771118164,13.550000190734865,13.399999618530273,13.47249984741211,687216.0,0.0027875433442394737,1.1818143986683007,-0.13461467923559586,30.769217491468666,45.363927054042776,0.19544856732602334,0.33903379189321825,0.20377758018856795,0.28941321669874753,8.857583237143837,0.15000057220459162,-0.017365143766395974,-0.3040001869201667,-0.7795286263981609,0.17152825255782744,-0.5417644066591638,-0.06623596718116964,0.7142622394561773,46.064078011108236,8.293295700359096,0.23776421973899733,3,0.18250036239624023,0.18250036239624023,0.005000114440917969,0.32250022888183594,0.4525003433227539,1,0.05633804609166737,-1.1388752019921058,13.452500343322756,6.171455040871955,13.585000038146973,-2.320718593905195,13.645000457763672,0.05633804609166737
862,2011-03-09,13.725000381469727,13.770000457763672,13.457500457763672,13.510000228881836,1139368.0,0.017420356882043464,1.049178277509568,12.285776566757493,40.489141843049005,43.967821682821814,-0.00741013405372648,0.11588144971491943,-0.043794808524749484,0.06853709637869088,9.373344734922265,0.3125,-0.033304431002818546,-0.07274961471557617,-0.5446658088009073,0.39916657936975497,-0.30870771175824174,0.1632084823270894,0.45707639423370416,88.42111603378355,52.49218783304677,0.23595809704266538,3,-0.052500247955322266,-0.052500247955322266,-0.27562546730041504,0.08749961853027344,0.27250003814697266,2,0.03588337616124182,1.1818143986683007,13.489999771118164,-1.1388752019921058,13.452500343322756,6.171455040871955,13.585000038146973,0.03588337616124182
863,2011-03-10,13.467499732971193,13.704999923706055,13.407500267028807,13.657500267028807,547832.0,-0.01876143106314143,1.0877180067192371,-0.8837227870335705,38.25416164324796,41.78461843582526,0.2615238911575606,0.3734289762166654,0.19884983851190974,0.33932721240930164,9.966968433269512,0.31750011444091975,-0.059860454443725786,-0.3181252479553205,-0.8115073693126824,0.17525687340204144,-0.5648163086340006,-0.07143418727664042,0.6928355125587444,55.1850904718783,14.72329709492459,0.24669106067868077,3,0.20500040054321111,0.20500040054321111,-0.011249780654909003,0.3450002670288068,0.6675004959106428,3,0.0460367475665282,1.049178277509568,13.725000381469727,1.1818143986683007,13.489999771118164,-1.1388752019921058,13.452500343322756,0.0460367475665282
864,2011-03-11,13.43000030517578,13.529999732971193,13.335000038146973,13.399999618530273,683144.0,-0.002784438725742633,-1.4374985098824817,-0.15789790694171923,41.79524109645029,39.725812236822335,0.2553285338747724,0.38519439348777595,0.221879541969491,0.3902724651779437,9.823166246202527,0.19499969482422053,-0.0732913695891746,-0.3267497062683127,-0.8328885166522504,0.17938910411562503,-0.5798191114602815,-0.07368030107634382,0.7090282407841357,21.839120778898636,-22.646239477770262,0.25306940519196885,3,0.24249982833862482,0.24249982833862482,0.020624637603761542,0.3824996948242205,0.514999389648441,4,0.040394603865143264,1.0877180067192371,13.467499732971193,1.049178277509568,13.725000381469727,1.1818143986683007,13.489999771118164,0.040394603865143264
865,2011-03-14,13.3125,13.354999542236328,13.227499961853027,13.354999542236328,829368.0,-0.00874909177258143,5.000044879274751,-1.416618984042299,41.27424671589846,37.88076486383641,0.2983896628980176,0.46095852952565863,0.3209897492417042,0.518236864066175,9.510099711269374,0.20250034332275213,-0.08211460038743823,-0.40275001525878906,-0.9118148828512727,0.10631485233369453,-0.6572824490550317,-0.14821758146254638,0.805647980381293,15.668195474050414,-30.420086790277985,0.25453243379624213,3,0.21125030517578125,0.3600001335144043,0.13812494277954102,0.5,0.7124996185302734,0,0.04638499944982377,-1.4374985098824817,13.43000030517578,1.0877180067192371,13.467499732971193,1.049178277509568,13.725000381469727,0.04638499944982377
866,2011-03-15,13.157500267028807,13.192500114440918,12.787500381469727,13.125,1319544.0,-0.011643172429760984,6.902436755087041,-0.76472040211826,40.32476032962281,36.96203350893565,0.3722125395714979,0.5637400197585034,0.45646685093332984,0.68342452977992,9.417088380567543,0.5249996185302734,-0.1306446360383795,-0.5062497615814223,-1.0225051447922162,0.010005621629371575,-0.7643774531868193,-0.24812206997602537,0.9401847590854366,37.65901850661876,-12.72139835935301,0.2581276916053966,3,0.13999986648559748,0.36124992370605646,0.2943747043609637,0.6549997329711932,1.0924997329711932,1,0.053201580471881726,5.000044879274751,13.3125,-1.4374985098824817,13.43000030517578,1.0877180067192371,13.467499732971193,0.053201580471881726
867,2011-03-16,13.302499771118164,13.637499809265135,13.1899995803833,13.1899995803833,1265180.0,0.011020292695924194,-6.955546136565899,3.461515889550939,43.096776162424355,37.4027358963788,0.1921602274672587,0.37288244249086233,0.3073311985855458,0.5500385788065465,8.70056318331801,0.4799995422363281,-0.19508203127432466,-0.32000026702880824,-0.8114803230146173,0.17147978895700078,-0.5657402950217119,-0.07426023903590462,0.7427778692102986,56.13075167243895,2.5571156691870556,0.2457400279929043,3,-0.023749351501464844,0.21625041961669922,0.1543750762939453,0.5100002288818359,0.9475002288818359,2,0.048111283919154424,6.902436755087041,13.157500267028807,5.000044879274751,13.3125,-1.4374985098824817,13.43000030517578,0.048111283919154424
868,2011-03-17,13.362500190734865,13.475000381469727,13.279999732971193,13.352499961853027,1909508.0,0.004510461992036419,-1.516126253614752,0.08889077268682967,34.6666689272281,37.643912887037565,0.09819972009692357,0.27064242469506716,0.24598262577499774,0.4988851618056511,8.254413942011546,0.19500064849853338,-0.25448492136027845,-0.22437486648559357,-0.6797142213161589,0.23096448834497174,-0.45204454390087534,0.0032948109296881967,0.632466359239249,67.6470819229232,18.364186845460537,0.22766967741528235,3,-0.08374977111816584,0.15624999999999822,0.11874985694885076,0.44999980926513494,0.9324998855590803,3,0.04752106415849666,-6.955546136565899,13.302499771118164,6.902436755087041,13.157500267028807,5.000044879274751,13.3125,0.04752106415849666
869,2011-03-18,13.34000015258789,13.592499732971193,13.335000038146973,13.44499969482422,848808.0,-0.001683819481819393,-3.4782644751463994,-10.499713904251603,29.797190216521287,37.82971160287899,0.091962609668375,0.26042048761832426,0.2513710749504643,0.5313887155708308,8.12657391223358,0.2574996948242205,-0.2777455600815397,-0.21762490272521973,-0.6563655691222294,0.22111576367178998,-0.4369952359237246,0.0017454304732851256,0.6066677506460483,65.00001682955823,20.72924754661861,0.2193703331985047,3,-0.061249732971191406,0.17875003814697266,0.1412498950958252,0.4724998474121094,1.2224998474121094,4,0.059595207436314634,-1.516126253614752,13.362500190734865,-6.955546136565899,13.302499771118164,6.902436755087041,13.157500267028807,0.059595207436314634
870,2011-03-21,13.512499809265135,13.567500114440918,13.414999961853027,13.4975004196167,809108.0,0.012931008598510374,1.44000244140625,-0.14285195277018956,37.95619055892838,38.62826416593006,-0.07949034460528814,0.07523903590563386,0.0632502931923451,0.3686000898442163,8.671840920847998,0.22749996185302734,-0.2788942560151888,-0.034625244140626066,-0.46675366282751973,0.3975031745462676,-0.2506894534840729,0.18143896520282077,0.38780139309823625,85.29410774731873,41.490718288300144,0.2160642093434464,3,-0.23374938964843572,0.006250381469728339,0.04687523841858088,0.30000019073486506,1.0275001525878924,0,0.03200739253757723,-3.4782644751463994,13.34000015258789,-1.516126253614752,13.362500190734865,-6.955546136565899,13.302499771118164,0.03200739253757723
871,2011-03-22,13.40999984741211,13.550000190734865,13.364999771118164,13.537500381469727,632080.0,-0.0075855662016546255,1.4262325837356147,-8.500381485250244,42.071196611954285,38.80404802914177,0.011698453099247885,0.16928850115585448,0.1524039325157336,0.47803832119952716,8.546698377350834,0.185000419616701,-0.2668465003537026,-0.12625021934509206,-0.5608023928136774,0.30830195412349326,-0.3435263060793847,0.0910258673892006,0.44578932211551603,49.16204569962384,3.537629355919897,0.21727608673429244,3,-0.16374969482421875,0.1087503433227539,0.14437532424926758,0.4025001525878906,1.1525001525878906,1,0.04586128099299325,1.44000244140625,13.512499809265135,-3.4782644751463994,13.34000015258789,-1.516126253614752,13.362500190734865,0.04586128099299325
872,2011-03-23,13.609999656677244,13.609999656677244,13.387499809265135,13.40999984741211,622084.0,0.014914229048535788,1.2250005960470558,-1.5686193845647385,48.99133118119865,39.99706686669184,-0.23057739972634472,-0.024484620609973362,-0.04841600732761897,0.2817393966470316,8.532199709472089,0.22249984741210938,-0.22845965669771395,0.0689996242523172,-0.36664998561787066,0.5046492341225051,-0.1488251806827776,0.286824429187412,0.20305796132806542,100.0,48.875471208497316,0.2178248049350942,3,-0.3974995613098127,-0.09124946594238104,-0.030624389648435724,0.20250034332275568,1.1400003433227557,2,0.047024273289291596,1.4262325837356147,13.40999984741211,1.44000244140625,13.512499809265135,-3.4782644751463994,13.34000015258789,0.047024273289291596
873,2011-03-24,13.682499885559082,13.725000381469727,13.505000114440918,13.522500038146973,726836.0,0.005326982418127235,-1.2564165264681717,0.8000000000000071,52.789696057490076,41.21867297347404,-0.3010290281006345,-0.09288683178220225,-0.11349611001424798,0.2126806869737674,8.042366886412992,0.2200002670288086,-0.1954955784668595,0.13587484359741175,-0.3042336790546525,0.575983366249476,-0.08417941772862036,0.3559291049234439,0.08953544298480409,89.10244653926567,35.35402187897675,0.22005426132603176,3,-0.42624950408935547,-0.16374969482421875,-0.05437493324279785,0.13000011444091797,0.8474998474121112,3,0.04147634709939774,1.2250005960470558,13.609999656677244,1.4262325837356147,13.40999984741211,1.44000244140625,13.512499809265135,0.04147634709939774
874,2011-03-25,13.765000343322756,13.850000381469727,13.647500038146973,13.71500015258789,1731876.0,0.006029633360402631,-1.1891879352740131,0.3125014901175516,59.20471157184606,43.21094684635711,-0.36991266329073014,-0.19441213867655627,-0.20019878571883076,0.13960518293976953,8.482764649167473,0.2025003433227539,-0.19582129999467845,0.22412528991699432,-0.20037224998123015,0.6486228298152188,0.01187651996788297,0.43637405986610567,-0.9774999618530291,82.47424099418001,24.774754264494774,0.21224876994911201,3,-0.4462499618530291,-0.2462501525878924,-0.09625029563903986,0.04749965667724432,0.8125,4,0.03850343042150994,-1.2564165264681717,13.682499885559082,1.2250005960470558,13.609999656677244,1.4262325837356147,13.40999984741211,0.03850343042150994
875,2011-03-28,13.657500267028807,13.737500190734865,13.587499618530273,13.734999656677244,424784.0,-0.007809667534523279,2.6363573311136155,-1.5499818802570546,54.7383426524488,44.81245599333778,-0.23281027337325533,-0.11900383061740882,-0.09259508593409116,0.24502337450915057,8.828813220377771,0.17750072479248225,-0.17287093993655844,0.1331252098083482,-0.2409346492430604,0.5071850688597568,-0.05390471971735522,0.3201551393340516,-0.84874988555908,60.309304703476116,1.0910067143102111,0.18702992952570419,3,-0.13750028610229315,-0.13875007629394354,0.11874961853027521,0.15499973297119318,0.9049997329711932,0,0.06626393668510433,-1.1891879352740131,13.765000343322756,-1.2564165264681717,13.682499885559082,1.2250005960470558,13.609999656677244,0.06626393668510433
876,2011-03-29,13.78499984741211,13.795000076293945,13.537500381469727,13.6850004196167,689680.0,0.009335499021816185,3.291665673254973,-1.2903253593227013,51.8072129957096,45.78028230814725,-0.29272111753243557,-0.27144688535019057,-0.221892317029166,0.10861770220139988,8.555155369089551,0.25749969482421875,-0.15287238699544226,0.2676248073577874,-0.07910987813315806,0.6143594928487328,0.09425746461231554,0.4409921501032592,-0.9554244659423823,85.94584786181333,29.1648287588704,0.17336734274547252,3,-0.2199997901916504,-0.2662496566772461,0.016250133514404297,-0.041249752044677734,0.8074998855590838,1,0.05476968609344279,2.6363573311136155,13.657500267028807,-1.1891879352740131,13.765000343322756,-1.2564165264681717,13.682499885559082,0.05476968609344279
877,2011-03-30,13.922499656677244,13.93000030517578,13.7475004196167,13.850000381469727,1286360.0,0.009974596357427368,3.171398676853787,0.7249969005407186,64.77273430987972,49.12540068399743,-0.37216195064919155,-0.40884018512253917,-0.34673392473082565,-0.03640046419782017,9.021301481706665,0.18249988555908025,-0.11679016639345718,0.3917496204376203,0.004403436768024349,0.7790958041072162,0.19807652860282232,0.5854227122724183,-1.072515775207517,98.23514232180322,39.548161127491795,0.19367309183479814,3,-0.28999948501586736,-0.40374946594238104,-0.16312456130981268,-0.17874956130981268,0.6625003814697283,2,0.04596878140455263,3.291665673254973,13.78499984741211,2.6363573311136155,13.657500267028807,-1.1891879352740131,13.765000343322756,0.04596878140455263
878,2011-03-31,13.854999542236328,13.9399995803833,13.71500015258789,13.925000190734865,970288.0,-0.004848275532802315,3.500014305196601,-0.9655358387814376,63.535010180627175,52.87404734667586,-0.25418416502307295,-0.3423534454276673,-0.26266627325628455,0.019919028690932095,9.47060481247053,0.22499942779541016,-0.06363496547134417,0.3137495517730713,-0.09729678088564597,0.7247958844317886,0.10822638544371266,0.5192727181024299,-0.9618150038183586,78.88193606933758,14.892256966378056,0.20552316632935855,3,-0.2024998664855957,-0.33624935150146484,-0.09562444686889648,-0.252499580383299,0.8300008773803711,3,0.06459765336226142,3.171398676853787,13.922499656677244,3.291665673254973,13.78499984741211,2.6363573311136155,13.657500267028807,0.06459765336226142
879,2011-04-01,14.119999885559082,14.199999809265135,13.852499961853027,13.899999618530273,968452.0,0.019126694484176143,-1.2063511766540103,-3.142831841527965,73.50800614571692,56.82424907854126,-0.4435499835738419,-0.5957629481401128,-0.5104989714776522,-0.24697066960251135,9.363754223178157,0.3474998474121076,-0.015298480339447806,0.5519999027252194,0.0661405341556538,1.037859271294785,0.3090702184404357,0.794929587010003,-1.1640064446231921,87.92452938830941,17.086278183454937,0.2429296842847831,4,-0.33750009536743164,-0.6012496948242188,-0.3712499141693115,-0.5174999237060529,0.5924997329711914,4,0.029036816624299577,3.500014305196601,13.854999542236328,3.171398676853787,13.922499656677244,3.291665673254973,13.78499984741211,0.029036816624299577
880,2011-04-04,14.182499885559082,14.267499923706055,14.074999809265135,14.13249969482422,859584.0,0.004426345644940266,-1.3333352599485306,0.22727331839244577,81.53844980093145,61.20949943287204,-0.4481428052054799,-0.6332354087615677,-0.554751111263462,-0.30862068978219526,9.314865429766392,0.19250011444091975,0.05096410861503031,0.577999925613403,0.023799354707090714,1.1322004965197152,0.3008996401602477,0.8551002110665582,-1.1269859351568527,88.35615185640007,12.770676119699232,0.27710028545315607,4,-0.35500001907348633,-0.6549997329711914,-0.4337499141693115,-0.5799999237060529,0.3775005340576172,0,0.027851257602749646,-1.2063511766540103,14.119999885559082,3.500014305196601,13.854999542236328,3.171398676853787,13.922499656677244,0.027851257602749646
881,2011-04-05,14.25,14.3149995803833,14.077500343322756,14.197500228881836,1098028.0,0.0047593946755217775,1.6027465981062075,1.0499914169639313,80.61388869716116,64.72311693464566,-0.42908068242654274,-0.6755127485798944,-0.605260614848671,-0.3755882082779536,9.236548353485333,0.2374992370605451,0.13507131161327557,0.6075000286102288,-0.013803657934142066,1.2288037151545996,0.29684818533804247,0.9181518718824151,-1.0732874522673885,89.16672627136829,10.660988230971242,0.31065184327218553,4,-0.3400001525878906,-0.6987500190734863,-0.5012500286102295,-0.6475000381469709,0.3725004196166992,1,0.021929824561403466,-1.3333352599485306,14.182499885559082,-1.2063511766540103,14.119999885559082,3.500014305196601,13.854999542236328,0.021929824561403466
882,2011-04-06,14.217499732971193,14.300000190734865,14.082500457763672,14.25,593984.0,-0.002280720493249566,2.2829987692262788,-0.6190554041779861,78.12497647185783,67.53814809179764,-0.33675788649794036,-0.636876858224328,-0.5585373078401528,-0.34313809837910725,9.892447704003219,0.21749973297119318,0.1971670965226302,0.5503747940063501,-0.12166490006466724,1.2224144880773675,0.21435494697084145,0.8863946410418588,-0.9041927413204984,83.75000993411723,3.710829269804975,0.3360198470355083,4,-0.2912497520446795,-0.6662497520446795,-0.4687497615814227,-0.6149997711181641,0.3650007247924787,2,0.026375945633419162,1.6027465981062075,14.25,-1.3333352599485306,14.182499885559082,-1.2063511766540103,14.119999885559082,0.026375945633419162
883,2011-04-07,14.087499618530273,14.229999542236328,14.022500038146973,14.1899995803833,1174656.0,-0.00914366920221854,1.2739685940480234,3.153819067461072,72.96464579580653,69.06702967223768,-0.16010361524348404,-0.4827997235495669,-0.4196418699909259,-0.21166927712202543,10.347914131755637,0.20749950408935547,0.25910460414890046,0.3893746852874749,-0.3008460375908317,1.0795954081657815,0.04426432384832246,0.7344850467266273,-0.6539895162316665,50.81077848756408,-29.844775869807194,0.34511036143915313,4,-0.16124963760375977,-0.5362496376037598,-0.33874964714050293,-0.4849996566772443,0.5425004959106445,3,0.03531502630618011,2.2829987692262788,14.217499732971193,1.6027465981062075,14.25,-1.3333352599485306,14.182499885559082,0.03531502630618011
884,2011-04-08,13.97249984741211,14.032500267028807,13.857500076293945,14.032500267028807,1384360.0,-0.008163249280013996,4.833298895335262,0.5853701653346062,64.64967669239161,70.1682890100091,-0.014052447657512346,-0.3426407379292815,-0.2926281351014026,-0.0960941193576339,10.376601148670275,0.22999954223632812,0.2950713117913111,0.24724993705749476,-0.4412415580646236,0.9357414321796131,-0.09699581050356443,0.591495684618554,-0.4332110077433384,25.136589240040607,-52.663025993709496,0.3442457475610592,4,-0.0462498664855957,-0.4212498664855957,-0.22374987602233887,-0.36999988555908025,0.6075000762939453,4,0.05099306351658717,1.2739685940480234,14.087499618530273,2.2829987692262788,14.217499732971193,1.6027465981062075,14.25,0.05099306351658717
885,2011-04-11,13.93000030517578,13.987500190734865,13.875,13.887499809265135,1388988.0,-0.003041656303485407,-2.3333333333335613,-0.7083366446793502,67.21855559415152,71.88066040983598,0.07952961005333314,-0.2650994321324891,-0.23328332514310013,-0.05541605053311294,10.102651939061438,0.11250019073486506,0.3194948275752729,0.17387537956237686,-0.4916821570228489,0.8394329161476026,-0.15890338873023602,0.5066541478549897,-0.29762617662126445,15.847061741879823,-62.8661772756993,0.3327787682926126,4,0.08499956130981623,-0.3787503242492658,-0.2575001716613752,-0.32750034332275035,0.6774997711181658,0,0.05617367524850314,4.833298895335262,13.97249984741211,1.2739685940480234,14.087499618530273,2.2829987692262788,14.217499732971193,0.05617367524850314
886,2011-04-12,13.857500076293945,13.892499923706055,13.824999809265135,13.850000381469727,1279828.0,-0.005204610717409408,-1.3477958005770885,0.17646134859194434,58.95118638408952,71.23382175141487,0.1825976010901318,-0.14489704327557718,-0.15305661603859022,0.013185995550047735,8.669838344523,0.10500049591064453,0.32465929356353485,0.06637516021728551,-0.5373881110217518,0.6701384314563228,-0.23550647540223224,0.36825679583680326,-0.14321089351997607,6.842155984853979,-66.32076048154968,0.30188163561951864,4,0.1574997901916504,-0.30625009536743164,-0.18499994277954102,-0.2550001144409162,0.5,1,0.05069459422371003,-2.3333333333335613,13.93000030517578,4.833298895335262,13.97249984741211,1.2739685940480234,14.087499618530273,0.05069459422371003
887,2011-04-13,13.942500114440918,13.994999885559082,13.762499809265135,13.837499618530273,619540.0,0.006133865248348913,1.2142860386646914,14.00063580874873,59.31900156142752,70.76537634928157,0.11257102942398056,-0.18919139874440916,-0.2206401026494298,-0.07437933138959707,8.722965913285647,0.2325000762939471,0.35114512891062866,0.1193751811981194,-0.44167605259775833,0.6804264149939971,-0.16115043569981857,0.3999007980960574,0.3724994659423828,38.5027610672185,-31.295425711012754,0.28052561689793876,4,0.09624958038330078,-0.3912501335144043,-0.26999998092651367,-0.3425002098083496,0.28749942779541016,2,0.048771762567279664,-1.3477958005770885,13.857500076293945,-2.3333333333335613,13.93000030517578,4.833298895335262,13.97249984741211,0.048771762567279664
888,2011-04-14,13.9975004196167,14.010000228881836,13.90250015258789,13.914999961853027,505036.0,0.003944795031331161,1.0,0.78571493446926,58.500914969231296,69.09792177411649,0.08930119333914277,-0.20467360473362106,-0.25682268850904677,-0.12913631439761275,8.797703796842852,0.10750007629394531,0.37900536100820936,0.14262547492980993,-0.3791666202448294,0.6644175701044492,-0.11827057265750973,0.4035215225171296,0.3064491653442385,87.0371155286179,18.064005721876555,0.26089604758731977,4,0.04124927520751953,-0.44625043869018555,-0.3250002861022949,-0.46000051498413086,0.2524995803833008,3,0.04179317882549438,1.2142860386646914,13.942500114440918,-1.3477958005770885,13.857500076293945,-2.3333333333335613,13.93000030517578,0.04179317882549438
889,2011-04-15,14.135000228881836,14.1875,14.005000114440918,14.005000114440918,501088.0,0.009823168790367598,-1.8076880754135642,1.5757502196328663,67.0840768808198,67.49188033854853,-0.05123495355506691,-0.2946679863117989,-0.3814173250330075,-0.26718749752043713,9.437215696560015,0.18999958038330078,0.3772771159566837,0.24037528038024902,-0.23536039867027903,0.7161109594307771,0.0025074408549858873,0.47824311990551216,0.15812036056518508,87.64711822190313,16.851962350957862,0.23786783952526397,4,-0.09625053405761719,-0.5837502479553223,-0.46250009536743164,-0.5975003242492676,0.14750003814697088,4,0.03501944658958389,1.0,13.9975004196167,1.2142860386646914,13.942500114440918,-1.3477958005770885,13.857500076293945,0.03501944658958389
890,2011-04-18,13.94499969482422,14.177499771118164,13.897500038146973,14.172499656677244,706572.0,-0.013441848672162693,1.3578905945702848,-1.7499981660125172,55.47944310683375,64.69916416184549,0.1134653864121411,-0.07441984821559444,-0.18512784690654982,-0.08196236794142742,9.936354391498275,0.2799997329711914,0.37900775739785786,0.02874975204468022,-0.41187331350730894,0.4693728175966694,-0.19156178073131436,0.2490612848206748,0.3375084790191636,42.94113027185381,-24.866110903503113,0.22031153277599483,4,0.08625030517577947,-0.39374971389770685,-0.27249956130981623,-0.40749979019165217,0.3650007247924787,0,0.04553605183064424,-1.8076880754135642,14.135000228881836,1.0,13.9975004196167,1.2142860386646914,13.942500114440918,0.04553605183064424
891,2011-04-19,14.024999618530273,14.0625,13.887499809265135,13.947500228881836,659636.0,0.005736817888619017,1.2950821722490664,-0.3406567149163125,53.65418470600003,61.980187298972396,-0.0020196543458830263,-0.11171062329766457,-0.25810194262728814,-0.16640081889280722,10.305464468438613,0.17500019073486506,0.33874851047787224,0.07799968719482386,-0.29442688062919764,0.45042625501884537,-0.10821359671718689,0.2642129711068346,0.24710838802154633,61.76463328434083,-2.1030642524201895,0.1862132839120108,4,-0.028749942779541016,-0.47374963760375977,-0.42687439918518066,-0.4874997138977051,0.30250072479248225,1,0.04153301059588288,1.3578905945702848,13.94499969482422,-1.8076880754135642,14.135000228881836,1.0,13.9975004196167,0.04153301059588288
892,2011-04-20,14.25,14.25,14.0649995803833,14.119999885559082,517812.0,0.01604280838428318,1.8461577962806734,1.6774340421342784,62.66025993715539,60.83525553690004,-0.24800547841785203,-0.3017776792329112,-0.4737200825325587,-0.3917422569276603,11.112683550114472,0.22500038146972656,0.28344933983930076,0.27100005149841344,-0.08928994559279779,0.6312900485896247,0.09085505295280782,0.45114505004401906,0.011915842606086358,100.0,36.46046051623955,0.1801449985456054,4,-0.24375009536743164,-0.4975004196166992,-0.8418748378753662,-0.71875,0.022500038146972656,2,0.007543865003083905,1.2950821722490664,14.024999618530273,1.3578905945702848,13.94499969482422,-1.8076880754135642,14.135000228881836,0.007543865003083905
893,2011-04-21,14.25,14.307499885559082,14.09749984741211,14.307499885559082,450388.0,0.0,6.3043636906440215,-0.4423064226240693,55.01930544580742,59.76521428727958,-0.24868231539638685,-0.27097511740133484,-0.46607868826502497,-0.39228636227993796,12.35414103798867,0.21000003814697266,0.22496223764008683,0.2426250457763679,-0.10861879248735562,0.5938688840400914,0.06700312664450614,0.41824696490822966,-0.48750019073486506,86.3095535442619,24.78652644057106,0.1756219191318622,4,-0.21500015258789062,-0.4525003433227539,-0.8512496948242188,-0.71875,0.3299999237060547,3,-0.0014035408956962758,1.8461577962806734,14.25,1.2950821722490664,14.024999618530273,1.3578905945702848,13.94499969482422,-0.0014035408956962758
894,2011-04-26,14.295000076293945,14.3149995803833,14.192500114440918,14.19499969482422,729392.0,0.0031579000908030785,-1.3333333333333333,-1.739140530409801,54.40313476768814,58.34127863989475,-0.27169667110055506,-0.2890529760729539,-0.5123476869357653,-0.4431629026866233,13.286881169223916,0.12249946594238281,0.17272012320274754,0.26112513542175364,-0.09308440235607307,0.6153346731995804,0.08402036653284028,0.438229904310667,-0.521600265502931,95.3217509246742,35.65653191539593,0.17710476888891358,4,-0.25625038146972656,-0.4700002670288086,-0.8962497711181641,-0.7637500762939453,0.2025003433227539,1,-0.003147959150316515,6.3043636906440215,14.25,1.8461577962806734,14.25,1.2950821722490664,14.024999618530273,-0.003147959150316515
895,2011-04-27,14.5625,14.864999771118164,14.302499771118164,14.322500228881836,1283164.0,0.01871283121919398,-3.0178472898685977,2.3999885559519014,60.57528955535248,58.52173454781286,-0.491754488857886,-0.5115011881504117,-0.7823864496915398,-0.7208714561522207,14.97480134479028,0.5699996948242188,0.14176777007715913,0.48337507247924805,0.10147091908775785,0.8652792258707382,0.29242299578350384,0.6743271491749923,-0.767436198425294,69.05373064724006,12.578269742508823,0.19095207669574507,4,-0.2487502098083496,-0.44750022888183594,-1.1637496948242188,-1.03125,-0.27499961853027344,2,-0.01922744947441668,-1.3333333333333333,14.295000076293945,6.3043636906440215,14.25,1.8461577962806734,14.25,-0.01922744947441668
896,2011-04-28,14.539999961853027,14.647500038146973,14.457500457763672,14.612500190734865,497080.0,-0.001545066997217015,1.666662205030049,-0.3020845750979578,60.98807761443107,58.707187442591035,-0.4048332467663496,-0.4527510710831901,-0.7641897572737708,-0.7078165776194076,16.571047081689684,0.18999958038330078,0.13728912789980896,0.4231250286102295,0.015258643838924613,0.8309914133815344,0.21919183622457616,0.6270582209958828,-0.6807400021057131,59.37503352760469,6.08732340516093,0.2039331923856526,4,-0.16375017166137695,-0.4250001907348633,-1.141249656677246,-1.0087499618530273,-0.18999958038330078,3,-0.01581840047040939,-3.0178472898685977,14.5625,-1.3333333333333333,14.295000076293945,6.3043636906440215,14.25,-0.01581840047040939
897,2011-04-29,14.5625,14.774999618530273,14.505000114440918,14.505000114440918,630152.0,0.0015474579233840657,-8.391305790058547,-0.7930993659729884,67.46324148144828,59.70300149950404,-0.3689349557798476,-0.44780466308965217,-0.7888861256140842,-0.740644937106488,17.929949428856723,0.26999950408935547,0.1347059859170976,0.41362504959106516,-0.02897638027919669,0.856226479461327,0.19232433465593424,0.6349257645261961,-0.6428956515704343,60.586345122033045,6.696763450448749,0.22130071493513073,4,-0.1862502098083496,-0.4362502098083496,-1.179999828338623,-1.0437498092651367,-0.2700004577636719,4,-0.016137315479982428,1.666662205030049,14.539999961853027,-3.0178472898685977,14.5625,-1.3333333333333333,14.295000076293945,-0.016137315479982428
898,2011-05-02,14.75,14.952500343322756,14.6274995803833,14.887499809265135,729728.0,0.012875536480686733,1.4299042763685437,-2.3913057900585164,77.13786028230082,60.82008854411305,-0.48999583655001544,-0.5953388840962432,-0.9747564895174303,-0.9372482975390533,19.604223536547828,0.3900003433227557,0.16231943081979772,0.5563750267028809,0.061040285886651446,1.0517097675191103,0.30870765629476615,0.8040423971109956,-0.7736719262091185,73.35522600819641,15.174721684883806,0.24766737040811498,5,-0.3299999237060547,-0.5212497711181641,-1.3843748569488525,-1.2312498092651367,-0.5900001525878906,0,-0.032372878769696745,-8.391305790058547,14.5625,1.666662205030049,14.539999961853027,-3.0178472898685977,14.5625,-0.032372878769696745
899,2011-05-03,14.529999732971193,14.682499885559082,14.462499618530273,14.574999809265135,799508.0,-0.014915272340936037,-1.4444432670707412,0.32727373611966293,68.63350450092395,62.28165092123418,-0.2325250056610848,-0.3615862590068719,-0.7508137332829303,-0.7251683595169602,20.313979244487967,0.28750038146972656,0.18150586122055934,0.31587476730346786,-0.20013537796399028,0.831884912570926,0.05786969466973879,0.5738798399371969,-0.47557787761776105,34.99996332025106,-27.356667321797772,0.2580050726337286,5,-0.10999965667724787,-0.28499937057495295,-1.1424994468688983,-1.01124954223633,-0.46999931335449396,1,0.003441169418702872,1.4299042763685437,14.75,-8.391305790058547,14.5625,1.666662205030049,14.539999961853027,0.003441169418702872
900,2011-05-04,14.577500343322756,14.704999923706055,14.515000343322756,14.697500228881836,581180.0,0.0032691404834492843,1.814823710590054,2.666659602424619,72.71291429877961,64.39928754265414,-0.20212581091638882,-0.3984034826059766,-0.7872104175089323,-0.7721304956420614,20.89687529141816,0.189999580383299,0.2028783376815273,0.3436253547668482,-0.19694081702408361,0.88419152655778,0.07334226887138229,0.6139084406623141,-0.45123220893177773,24.242406727740644,-43.2718921711362,0.2702830858954655,5,-0.06875038146972834,-0.33249998092651545,-1.1587500572204608,-1.0587501525878924,-0.7250003814697283,2,-0.005487904086567297,-1.4444432670707412,14.529999732971193,1.4299042763685437,14.75,-8.391305790058547,14.5625,-0.005487904086567297
901,2011-05-05,14.5625,14.635000228881836,14.412500381469727,14.52750015258789,613040.0,-0.0010290065490978773,1.4722163353537066,-0.29166567325497733,70.46201202949781,65.26614888624773,-0.1149512753379387,-0.37818054452458405,-0.7579889033451277,-0.7558351660074578,21.20410598132714,0.22249984741210938,0.2010629783475082,0.3130000114440925,-0.24723632093432002,0.873236343822505,0.032881845254886244,0.5931181776332988,-0.37013328889447905,27.77770909752371,-41.61328250449827,0.2801181661892066,5,-0.03749990463256836,-0.31749963760375977,-1.0431249141693115,-1.0437498092651367,-0.5474996566772443,3,-0.018884093976327843,1.814823710590054,14.577500343322756,-1.4444432670707412,14.529999732971193,1.4299042763685437,14.75,-0.018884093976327843
902,2011-05-06,14.592499732971193,14.642499923706055,14.512499809265135,14.579999923706055,491948.0,0.0020600675001678503,1.3111092273132177,0.35713896457770744,69.96639741932188,66.92693688330489,-0.10198278935419758,-0.3991082347101962,-0.7694989146931892,-0.786946986484649,21.53460704189436,0.13000011444091975,0.23720051367056172,0.324249744415285,-0.2562130676428023,0.9047125564733722,0.034018338386241354,0.6144811504443286,-0.3393223312882938,33.33321559575531,-32.42835688380685,0.29023140602904385,5,-0.019999504089357245,-0.2587494850158709,-1.050624608993532,-1.07374954223633,-0.6224994659423864,4,-0.016618081613087088,1.4722163353537066,14.5625,1.814823710590054,14.577500343322756,-1.4444432670707412,14.529999732971193,-0.016618081613087088
903,2011-05-09,14.585000038146973,14.645000457763672,14.4375,14.567500114440918,666700.0,-0.0005139417482582509,2.0181717297822166,1.4000152590216977,66.54409160872751,68.27593208786482,-0.04689780922358722,-0.37147157166049993,-0.7449884921029994,-0.7798558303480867,22.01546727012077,0.20750045776367188,0.2755558439183723,0.29187502861022985,-0.2985281656725789,0.8822782228930386,-0.003326568531175411,0.5870766257516351,-0.2758768011328847,58.97433389412732,-3.8528491019482374,0.29520159714140476,5,0.04250001907348633,-0.2512497901916504,-1.0093748569488525,-1.0662498474121094,-0.4350004196166992,0,-0.020054884823147878,1.3111092273132177,14.592499732971193,1.4722163353537066,14.5625,1.814823710590054,14.577500343322756,-0.020054884823147878
904,2011-05-10,14.6850004196167,14.734999656677244,14.5625,14.63249969482422,483952.0,0.00685638541022815,1.2623024633068265,3.000054495912705,79.13385442440551,70.33799485109294,-0.09583714337708571,-0.43780267267547757,-0.8364591773487025,-0.8767334867448326,23.3046718705976,0.17249965667724432,0.28498781112015337,0.3562503814697262,-0.23866114053389254,0.951161903473345,0.058794620467917724,0.6537061424715347,-0.3244070140979183,84.49632575813628,18.362471623191723,0.297455761001809,5,-0.0025000572204589844,-0.3275003433227539,-1.0993754863739014,-1.166250228881836,-0.6275005340576172,1,-0.03575080403152575,2.0181717297822166,14.585000038146973,1.3111092273132177,14.592499732971193,1.4722163353537066,14.5625,-0.03575080403152575
905,2011-05-11,14.712499618530273,14.774999618530273,14.619999885559082,14.75,473620.0,0.0018726045711814354,2.542866485013624,-0.7142831192894104,78.23407031885203,72.25421626269527,-0.11155219438571784,-0.42548820915684615,-0.8583988520634875,-0.900878425164386,24.70192287455609,0.1549997329711914,0.3145114052458666,0.3446246147155758,-0.2427452225903668,0.9319944520215184,0.05093969606260451,0.6383095333685471,-0.3045536579871744,82.75858440232776,15.408133274914377,0.2936849186529714,5,-0.029999256134033203,-0.3549995422363281,-1.0618746280670166,-1.1937494277954102,-0.7749996185302734,2,-0.04434998918142752,1.2623024633068265,14.6850004196167,2.0181717297822166,14.585000038146973,1.3111092273132177,14.592499732971193,-0.04434998918142752
906,2011-05-12,14.5600004196167,14.649999618530273,14.457500457763672,14.625,631068.0,-0.010365281418359573,2.3478459178173074,1.7333045114694063,63.53714209087142,71.81798299707562,0.049262950140002815,-0.2294236335804598,-0.6999826875519872,-0.7466361373537982,26.095247712014036,0.25499916076660156,0.3413544878366821,0.1570003986358639,-0.384055113561633,0.6980559108333608,-0.11352735746288545,0.42752815473461325,-0.1084901084512282,36.29646165235918,-25.8118367578438,0.27052775609874863,5,0.12249994277954102,-0.2025003433227539,-0.882500410079956,-1.0325002670288086,-0.6000003814697266,3,-0.04859206300643071,2.542866485013624,14.712499618530273,1.2623024633068265,14.6850004196167,2.0181717297822166,14.585000038146973,-0.04859206300643071
907,2011-05-13,14.6225004196167,14.6899995803833,14.494999885559082,14.5625,584980.0,0.004292582293870861,1.000009781338185,-0.9230893378523116,65.42445435195529,70.51649344925944,-0.004281147390390316,-0.2512493473885442,-0.7470132180265132,-0.8086485499579847,27.238549905922437,0.19499969482421875,0.3388840387272971,0.1855003833770752,-0.317861014449198,0.6888617812033484,-0.06618031553606052,0.4371810822902109,-0.16499996185302734,54.815001102024894,-4.057181688669104,0.2516806989131364,5,-0.02875041961669922,-0.2650003433227539,-0.8918755054473877,-1.0712504386901855,-0.6575002670288086,4,-0.04154556736951476,2.3478459178173074,14.5600004196167,2.542866485013624,14.712499618530273,1.2623024633068265,14.6850004196167,-0.04154556736951476
908,2011-05-16,14.582500457763672,14.712499618530273,14.515000343322756,14.5600004196167,335912.0,-0.002735507656362657,-2.5110922731319403,0.37499801319240245,61.954283883411335,69.77435782509139,0.010572114518524245,-0.1741018066544875,-0.6913672869037537,-0.7647161963279832,28.41487108909605,0.19749927520751775,0.33677848639866426,0.11625041961669957,-0.3458772723115757,0.5783781115449749,-0.11481342634743896,0.3473142655808381,-0.125,39.37018280558209,-14.27622742377065,0.23106384596413784,5,0.011249542236328125,-0.22500038146972656,-0.8437504768371582,-1.0312504768371582,-0.3725004196166992,0,-0.042002411898349856,1.000009781338185,14.6225004196167,2.3478459178173074,14.5600004196167,2.542866485013624,14.712499618530273,-0.042002411898349856
909,2011-05-17,14.630000114440918,14.699999809265135,14.537500381469727,14.572500228881836,551820.0,0.0032573053444999722,-1.5490190211903112,2.5555461365659307,53.43512339537478,67.6323810580464,-0.023748107812325614,-0.1924846831891962,-0.720412149364213,-0.8168291030376302,29.04629033233989,0.16249942779540838,0.32481110900596377,0.13900008201599157,-0.3009175955307146,0.5789177595626978,-0.08095875675736153,0.35895892078934466,-0.13500022888183594,54.33074413826662,2.524479219007368,0.2199588387733532,5,-0.03625011444091797,-0.27250003814697266,-0.8912501335144043,-1.0787501335144043,-0.3125,1,-0.03280932960737626,-2.5110922731319403,14.582500457763672,1.000009781338185,14.6225004196167,2.3478459178173074,14.5600004196167,-0.03280932960737626
910,2011-05-18,14.579999923706055,14.72249984741211,14.5,14.675000190734865,435220.0,-0.003417648007091212,1.3421088295378685,-1.6521818453220418,51.98019755236006,65.5788461161422,0.029775106194284362,-0.0974700091795988,-0.6478861584113069,-0.7691052403012701,30.139232318407892,0.22249984741210938,0.2773518688359573,0.05724987983703578,-0.30078548207126765,0.4152852417453392,-0.12176780111711594,0.2362675607911875,0.372500419616701,46.22632003224506,-4.431593930873724,0.17901768095415205,5,0.02624988555908203,-0.22249984741210938,-0.841249942779541,-1.028749942779541,-0.33249950408935547,2,-0.0358367654925309,-1.5490190211903112,14.630000114440918,-2.5110922731319403,14.582500457763672,1.000009781338185,14.6225004196167,-0.0358367654925309
911,2011-05-19,14.607500076293945,14.637499809265135,14.50749969482422,14.6225004196167,410432.0,0.0018861558800955525,4.777895517643617,0.1578979069417227,52.21675385979945,63.60666349841748,0.01042589344848821,-0.08336744900426751,-0.6532854269964155,-0.7962700147850832,31.33760904319881,0.13000011444091442,0.2563767100819927,0.055625009536743875,-0.21635061425340574,0.3276006333268935,-0.08036280235833182,0.19161282143181957,0.3359502601623561,49.45064158188396,0.04659946665040593,0.13598781189507503,5,-0.0012502670288085938,-0.25,-0.8243751525878906,-1.0562500953674316,-0.33749961853027344,3,-0.045866854204660745,1.3421088295378685,14.579999923706055,-1.5490190211903112,14.630000114440918,-2.5110922731319403,14.582500457763672,-0.045866854204660745
912,2011-05-20,14.357500076293945,14.647500038146973,14.197500228881836,14.647500038146973,719828.0,-0.017114495888705616,2.1034473686806736,19.332888295505118,31.7865361467111,59.74471289152677,0.24986117604724,0.1845616962670924,-0.3912098236190076,-0.5476244823729424,31.402663716083367,0.4499998092651367,0.21724814031179918,-0.1997499942779548,-0.4499862120966416,0.050486223540731956,-0.3248681031872973,-0.07463188536861232,0.5770812534332297,30.476183556099706,-15.241456846886678,0.1251181089093433,5,0.12874984741210938,0.0,-0.5743751525878906,-0.8062500953674316,-0.07250022888183594,4,-0.027685880970552468,4.777895517643617,14.607500076293945,1.3421088295378685,14.579999923706055,-1.5490190211903112,14.630000114440918,-0.027685880970552468
913,2011-05-23,14.229999542236328,14.350000381469727,14.024999618530273,14.295000076293945,647280.0,-0.00888041325997535,2.7142701441946135,0.22413980209611065,34.77155861419938,54.81556891261498,0.35951616449555246,0.32726612369977204,-0.24456499515747154,-0.4217545506857494,31.37264146625257,0.3325004577636719,0.18031525569295326,-0.326250505447387,-0.5817609682583491,-0.07074004263642486,-0.45400573685286716,-0.1984952740419068,0.6750985434570325,29.39066042095649,-16.952240201106047,0.12775523140548106,5,0.1700000762939453,0.1900005340576172,-0.4349997043609619,-0.6787495613098145,0.09250068664550781,0,-0.01862258595735633,2.1034473686806736,14.357500076293945,4.777895517643617,14.607500076293945,1.3421088295378685,14.579999923706055,-0.01862258595735633
914,2011-05-24,14.25,14.345000267028807,14.199999809265135,14.217499732971193,548480.0,0.0014055135915014283,-3.296302575622487,-0.4999999999999727,32.8981455382461,49.7782439369921,0.3032073011110352,0.32013500453359356,-0.24358513397716308,-0.4427270155620846,31.316646834325358,0.14500045776367188,0.14087721725200453,-0.3040000438690189,-0.5697830490243696,-0.03821703871366822,-0.43689154644669514,-0.17110854129134268,0.6022921776635748,32.2581086217599,-16.183045755835096,0.13289150257767543,5,0.1237497329711914,0.1700000762939453,-0.4550001621246338,-0.6987500190734863,0.17749977111816406,1,-0.002807014866879065,2.7142701441946135,14.229999542236328,2.1034473686806736,14.357500076293945,4.777895517643617,14.607500076293945,-0.002807014866879065
915,2011-05-25,14.282500267028807,14.34000015258789,14.077500343322756,14.199999809265135,435848.0,0.002280720493249566,1.6582228360067717,2.538454766865364,35.641030907869066,46.67867602776961,0.22718843734804928,0.27993470786958774,-0.2505068918246369,-0.4771378810097069,29.98006384728172,0.26249980926513494,0.10948934952525136,-0.2574997901916518,-0.5495930574653869,0.03459347708208327,-0.40354642382851935,-0.11145315655478427,0.5201543570867706,41.365538140052635,-9.28914384848612,0.14604663363686787,5,0.09124946594238459,0.1374998092651385,-0.4875004291534406,-0.7312502861022931,0.2775001525878924,2,0.0024505406446873046,-3.296302575622487,14.25,2.7142701441946135,14.229999542236328,2.1034473686806736,14.357500076293945,0.0024505406446873046
916,2011-05-26,14.3100004196167,14.40250015258789,14.207500457763672,14.300000190734865,698692.0,0.0019254438700329057,1.0,0.12121422296201666,35.47561143036454,43.351026814259534,0.17935782131904965,0.24698302818460505,-0.24658473844420215,-0.5058891801460224,28.46637960400663,0.19499969482421875,0.0503277586126849,-0.21849966049194336,-0.5281743993842163,0.09117507840032957,-0.3733370299380798,-0.0636622910458069,0.44599490416375964,45.78323035700333,-6.770756020261587,0.1548373694461364,5,0.06374931335449219,0.1099996566772461,-0.5187504291534424,-0.7587504386901855,0.26749992370605646,3,-0.004367574994220358,1.6582228360067717,14.282500267028807,-3.296302575622487,14.25,2.7142701441946135,14.229999542236328,-0.004367574994220358
917,2011-05-27,14.327500343322756,14.4375,14.225000381469727,14.357500076293945,398412.0,0.0012229156668692731,1.236843029880188,-2.9999046347514517,36.895690848415896,40.56673869926004,0.12919805289136477,0.22237616813135652,-0.23648562823188257,-0.5175655635186907,26.54051914077754,0.21249961853027344,-0.011357224426062018,-0.1892497539520246,-0.5110870015645919,0.13258749366054268,-0.3501683777583082,-0.028331130145740957,0.3846352381426925,73.3334412236617,20.69965949777005,0.16091862380628374,5,0.046249389648435724,0.161249637603758,-0.5537505149841326,-0.776250362396242,0.3899993896484375,4,-0.004013253127289618,1.0,14.3100004196167,1.6582228360067717,14.282500267028807,-3.296302575622487,14.25,-0.004013253127289618
918,2011-05-30,14.272500038146973,14.375,14.137499809265135,14.36750030517578,550188.0,-0.0038387928011054395,3.318198763687469,3.166703754331438,27.999979654948007,37.7406116169904,0.15153602462415705,0.25272659957757604,-0.1558906539902729,-0.45592463600326383,24.29045404569494,0.23750019073486506,-0.042920606400704386,-0.22037506103515625,-0.5401952505991687,0.09944512852885623,-0.3802851558171625,-0.06046496625315001,0.3984073855423649,54.166633552943324,5.333437266375846,0.1599100947820064,5,0.10124969482421875,0.21624994277954102,-0.3931252956390381,-0.721250057220459,0.2650003433227539,0,0.000875796758222247,1.236843029880188,14.327500343322756,1.0,14.3100004196167,1.6582228360067717,14.282500267028807,0.000875796758222247
919,2011-05-31,14.579999923706055,14.647500038146973,14.352499961853027,14.375,1614672.0,0.02154492098351435,-1.3600006103515625,-2.1578878682929683,44.55853716233683,36.915982684765595,-0.18305215098529004,-0.05358253829187909,-0.4329696338616529,-0.7625926095573092,22.577043804659898,0.375,-0.07792982459638509,0.08462481498718333,-0.2371927291066509,0.40644235908101756,-0.07628395705973467,0.24553358703410133,-0.5550003051757812,88.15786831925683,41.81427327250711,0.16090877204691728,5,-0.24375009536743164,-0.09124994277954102,-0.663750171661377,-1.028749942779541,-0.012499809265136719,1,-0.01766115885951014,3.318198763687469,14.272500038146973,1.236843029880188,14.327500343322756,1.0,14.3100004196167,-0.01766115885951014
920,2011-06-01,14.4975004196167,14.675000190734865,14.4975004196167,14.675000190734865,382168.0,-0.005658402230525161,-1.00000000000002,-0.8658528642804727,47.27669080700309,36.36708679001044,-0.126822636192383,0.023838483629006646,-0.32594169267621353,-0.6798123158904481,20.75997019410063,0.17749977111816584,-0.10885999077828856,0.0061253070831295275,-0.31337462748874856,0.3256252416550076,-0.1536246602028104,0.16587527436906946,-0.46005079269409244,66.97681020563854,18.56248287425258,0.1597499672859392,6,-0.14750051498413086,-0.008750438690185547,-0.5656256675720215,-0.9462504386901855,0.07499980926513672,2,-0.004828463284871964,-1.3600006103515625,14.579999923706055,3.318198763687469,14.272500038146973,1.236843029880188,14.327500343322756,-0.004828463284871964
921,2011-06-02,14.287500381469727,14.5625,14.220000267028807,14.229999542236328,408720.0,-0.014485258290651282,-7.838772396140613,-0.3239488077712436,37.0656458800198,36.95365453815585,0.036891401014464975,0.2236463621254714,-0.09004332730337516,-0.4688736478916695,19.424260918980746,0.3424997329711932,-0.13732588205955665,-0.1901247501373291,-0.5202302853350993,0.1399807850604411,-0.3551775177362142,-0.025071982538444004,-0.22454873199462888,27.907063394900877,-18.883933315551385,0.16505276759888543,6,0.0624995231628418,0.2012495994567871,-0.07312560081481934,-0.46125030517578125,0.3524999618530291,3,0.019072618083733728,-1.00000000000002,14.4975004196167,-1.3600006103515625,14.579999923706055,3.318198763687469,14.272500038146973,0.019072618083733728
922,2011-06-03,14.350000381469727,14.75,14.287500381469727,14.350000381469727,499740.0,0.0043744530765550405,-6.399993896484375,0.0,41.17647484618171,37.665311897265006,-0.029931973567322245,0.14972383639734232,-0.13183235528322612,-0.5248727189164804,17.7956546235041,0.46249961853027344,-0.16152915391528566,-0.11549978256225657,-0.4456536579419552,0.21465409281744208,-0.280576720252105,0.049577155127591865,-0.2625667903442377,34.693960168345065,-12.49722746336294,0.1650769376898493,6,0.06374979019165039,0.1387495994567871,-0.10437560081481934,-0.5237503051757812,-0.015000343322753906,4,0.01585365545681805,-7.838772396140613,14.287500381469727,-1.00000000000002,14.4975004196167,-1.3600006103515625,14.579999923706055,0.01585365545681805
923,2011-06-06,14.292499542236328,14.385000228881836,14.234999656677244,14.317500114440918,321340.0,-0.004007027017758791,-1.1428600622611274,-100.0,37.28813559322038,38.15308857003992,0.04175814426161928,0.19414143592682898,-0.05619895008622855,-0.45746687967100996,16.468845137915118,0.15000057220459162,-0.19229235485258656,-0.15837559700012172,-0.4921352584039571,0.17538406440371368,-0.3252554277020394,0.008504233701795982,-0.16531196657836844,13.67911542164151,-31.26192356618307,0.16687983070191742,6,0.12125062942504883,0.19625043869018555,-0.041249752044677734,-0.4662494659423828,0.12000083923339844,0,0.02973588975664687,-6.399993896484375,14.350000381469727,-7.838772396140613,14.287500381469727,-1.00000000000002,14.4975004196167,0.02973588975664687
924,2011-06-07,14.15999984741211,14.295000076293945,14.125,14.287500381469727,460844.0,-0.009270575411436166,1.3859672605105005,5.099904634751097,35.10639880851737,38.09368500344529,0.17896927923049155,0.30071031878079424,0.09060786365346019,-0.3220391376343361,14.965184064675558,0.1700000762939453,-0.18215097352852538,-0.2646252632141106,-0.6033974078612641,0.07414688143304282,-0.43401133553768645,-0.09523919089053479,0.5900001525878906,5.5999755859375,-37.560061233458754,0.16938607232357644,6,0.2775001525878906,0.23999977111816406,0.16437530517578125,-0.28999948501586914,0.4800004959106463,1,0.026659642522991245,-1.1428600622611274,14.292499542236328,-6.399993896484375,14.350000381469727,-7.838772396140613,14.287500381469727,0.026659642522991245
925,2011-06-08,14.0600004196167,14.265000343322756,14.0600004196167,14.125,544848.0,-0.007062106558827885,-5.307730680634473,0.5097984950708334,31.53459439117671,37.65579422131331,0.27277297262841316,0.3681974005037105,0.20751296905315186,-0.21686917423519603,13.353278922800477,0.20499992370605646,-0.1704705251350429,-0.33199973106384206,-0.6796029111142925,0.01560344898660837,-0.5058013210890664,-0.15819814103861773,0.6774995803833015,0.0,-40.61429136243795,0.17380159002522513,6,0.3449997901916504,0.3399991989135742,0.27249979972839355,-0.19000005722045898,0.33749961853027344,2,0.03609528304964682,1.3859672605105005,14.15999984741211,-1.1428600622611274,14.292499542236328,-6.399993896484375,14.350000381469727,0.03609528304964682
926,2011-06-09,13.852499961853027,14.02750015258789,13.762499809265135,13.84749984741211,834028.0,-0.014758211349280237,-2.0285720513784256,-0.07692533415496575,32.46529192006898,37.1635276737192,0.45656494666759073,0.5480761595659125,0.4257461680101322,-0.007028836914965808,12.826387644651344,0.2975006103515643,-0.1635507639361098,-0.5041251659393318,-0.9175171373700888,-0.09073319450857475,-0.7108211516547094,-0.29742918022395415,0.8579000549316405,9.11393774222132,-31.428534237549346,0.20669598571537826,6,0.403749942779541,0.41624975204467773,0.5243752002716064,0.01750040054321289,0.4475002288818377,3,0.051976197004984126,-5.307730680634473,14.0600004196167,1.3859672605105005,14.15999984741211,-1.1428600622611274,14.292499542236328,0.051976197004984126
927,2011-06-10,14.015000343322756,14.03499984741211,13.782500267028807,13.852499961853027,750792.0,0.011730762094728231,1.4938305327405796,32.499332443258034,42.711898159313336,38.79818528531535,0.2738757031689172,0.35598117418793507,0.27165537423507935,-0.15983379871995673,12.134736310119804,0.25249958038330256,-0.1584656916849294,-0.31124978065490616,-0.7316021103505381,0.1091025490407258,-0.5214259455027221,-0.10107361580709018,0.6385256610107408,40.56230744600874,-1.3333414426281038,0.21017616484781568,6,0.24124956130981268,0.2537493705749494,0.36999988555908025,-0.14499998092651545,0.22499942779540838,4,0.04459507561109488,-2.0285720513784256,13.852499961853027,-5.307730680634473,14.0600004196167,1.3859672605105005,14.15999984741211,0.04459507561109488
928,2011-06-13,13.970000267028807,14.010000228881836,13.857500076293945,14.010000228881836,418476.0,-0.0032108508877338737,6.625014901175405,-0.24615303355752788,40.66668150159104,38.365756878565826,0.3033546541148322,0.37180409311465645,0.3268915842498963,-0.1031060662904455,11.334293150736968,0.15750026702881037,-0.1569880525406422,-0.3256248474121115,-0.7564864781404008,0.1052367833161778,-0.541055662776257,-0.11019403204796596,0.6300641656005883,38.96720257465059,-3.9762001412943846,0.215430815364145,6,0.28624963760376154,0.29874944686889826,0.4831249713897723,-0.09999990463256658,0.3125,0,0.026127399007974006,1.4938305327405796,14.015000343322756,-2.0285720513784256,13.852499961853027,-5.307730680634473,14.0600004196167,0.026127399007974006
929,2011-06-14,14.149999618530273,14.18000030517578,13.975000381469727,13.984999656677244,582792.0,0.012884706375152488,-1.2162332139082728,-4.125002980234942,45.97873610225943,38.221539689149864,0.06251990054470902,0.1623228834228243,0.1508879614039671,-0.27160913214933124,10.216172969535215,0.21000003814697266,-0.15477720091829283,-0.12162547111511302,-0.5267709053252503,0.28351996309502425,-0.32419818822018165,0.08094724598995562,0.399810936697266,77.11430794632841,32.56799595258644,0.2025727171050684,6,0.10625028610229492,0.11875009536743164,0.3306255340576172,-0.2799992561340332,0.19750022888183594,1,0.018551291167223205,6.625014901175405,13.970000267028807,1.4938305327405796,14.015000343322756,-2.0285720513784256,13.852499961853027,0.018551291167223205
930,2011-06-15,14.057499885559082,14.207500457763672,14.057499885559082,14.149999618530273,685028.0,-0.006537083778437536,-2.2432649778850022,-0.5606045718579253,42.62771999113435,38.83954792371814,0.09615344824111816,0.22521822441613892,0.24437608125231236,-0.16803428240783091,9.20663613786665,0.15000057220458984,-0.14142597095024811,-0.18800020217895508,-0.5764607695311845,0.20046036517327437,-0.3822304858550698,0.006230081497159645,0.4450720249107132,66.29205536875008,20.997447723765887,0.194230283676115,6,0.19875001907348633,0.21124982833862305,0.46250033378601074,-0.1874995231628418,0.31750011444091797,2,0.041436988262903096,-1.2162332139082728,14.149999618530273,6.625014901175405,13.970000267028807,1.4938305327405796,14.015000343322756,0.041436988262903096
931,2011-06-16,13.9375,14.0649995803833,13.864999771118164,14.0,534480.0,-0.008536360415151378,1.0779291553133514,0.6756776262204489,39.25618640527753,38.62618254139546,0.1802387028772472,0.3082540921697863,0.361814259566831,-0.03874216989470369,8.37496982428292,0.19999980926513672,-0.17360107326644325,-0.27450008392333913,-0.6467359220298814,0.09773575418320313,-0.4606180029766094,-0.08838216487006889,0.5206675843975148,36.47050903746282,-5.0593718257291656,0.18611791905327094,6,0.13625001907348633,0.31874990463256836,0.5825002193450928,-0.06749963760375977,0.6024999618530273,3,0.03300448704193526,-2.2432649778850022,14.057499885559082,-1.2162332139082728,14.149999618530273,6.625014901175405,13.970000267028807,0.03300448704193526
932,2011-06-17,13.960000038146973,14.03499984741211,13.850000381469727,13.97249984741211,948632.0,0.0016143525127871872,1.6909050555212617,0.1999969482421875,41.23421822216852,39.064636166834134,0.10795157982759385,0.26819810609718786,0.338008890774514,-0.05308201619063979,9.114088388890142,0.1849994659423828,-0.20772192849245208,-0.23212504386901855,-0.6139740571098677,0.14972396937183063,-0.42304955048944315,-0.04120053724859396,0.4564274797425991,30.76912816846553,-8.783803781227693,0.190924506620425,6,0.06874990463256836,0.2962498664855957,0.5600001811981201,-0.08999967575073242,0.6075000762939453,4,0.024355311723410544,1.0779291553133514,13.9375,-2.2432649778850022,14.057499885559082,-1.2162332139082728,14.149999618530273,0.024355311723410544
933,2011-06-20,13.96500015258789,13.975000381469727,13.8100004196167,13.822500228881836,315924.0,0.00035817438590646233,1.0307639940373488,-11.400167849240864,29.222974279138086,38.41092233023644,0.05767541808910437,0.2554226228987595,0.33592556779691307,-0.05184583946909527,9.69807028426856,0.16499996185302734,-0.21210007521582952,-0.21387495994567907,-0.6083716285572827,0.18062170866592453,-0.41112329425148,-0.016626625639878156,0.4121917027842148,38.99363977265366,5.358033469646749,0.1972483343058014,6,0.04874992370605469,0.29124975204467773,0.510624885559082,-0.09499979019165039,0.5599994659423828,0,0.019692059829968134,1.6909050555212617,13.960000038146973,1.0779291553133514,13.9375,-2.2432649778850022,14.057499885559082,0.019692059829968134
934,2011-06-21,14.210000038146973,14.237500190734865,13.949999809265135,14.0,537416.0,0.017543851262592502,1.1698113886559665,1.4736852672297251,41.24808539348289,39.49019910827046,-0.20057910208370622,0.007665399550646157,0.10045688524590801,-0.2870058018633159,9.894689056688843,0.2875003814697301,-0.22348406623252437,0.03312492370605469,-0.360257497401145,0.42650734481325436,-0.16356628684754426,0.22981613425965364,0.1303102944587149,93.5672123248246,61.49911324262904,0.19669121055359953,6,-0.21000003814697266,0.0462498664855957,0.265625,-0.3399996757507324,0.0900001525878924,1,0.005102056909725983,1.0307639940373488,13.96500015258789,1.6909050555212617,13.960000038146973,1.0779291553133514,13.9375,0.005102056909725983
935,2011-06-22,14.317500114440918,14.375,14.175000190734865,14.175000190734865,516368.0,0.007565100352242116,-1.8070163697447947,0.6785709420029797,50.9740173283866,41.546724153639076,-0.29917283593734645,-0.10232435559159825,0.005303781886993875,-0.381426135489626,9.495434237257108,0.19999980926513494,-0.22299603826481906,0.13887500762939453,-0.2567906359509049,0.534540651209694,-0.058957814160754296,0.33670782941954336,-0.555000305175783,89.82302154630388,54.86452585036989,0.19783282179014952,6,-0.23874998092651367,-0.06125020980834961,0.1581249237060547,-0.44749975204467773,-0.14750003814697266,2,0.0020953192059647296,1.1698113886559665,14.210000038146973,1.0307639940373488,13.96500015258789,1.6909050555212617,13.960000038146973,0.0020953192059647296
936,2011-06-23,14.2475004196167,14.3125,14.145000457763672,14.297499656677244,462836.0,-0.004889100350250142,3.1874925494122976,-0.3508720268768909,46.68820728293045,41.98853627848543,-0.18690499640795188,-0.03925996096542583,0.08942887156996449,-0.3028921657424455,9.344912315816996,0.1724996566772461,-0.2095728711288931,0.07200031280517649,-0.3202691181169808,0.46426974372733376,-0.12413440265590125,0.26813502826625424,-0.4727506065368665,77.43368582737638,40.688504155311094,0.19613471546107822,6,-0.1550002098083496,0.00874948501586914,0.2343745231628418,-0.377500057220459,-0.022500038146972656,3,0.008948908694731639,-1.8070163697447947,14.317500114440918,1.1698113886559665,14.210000038146973,1.0307639940373488,13.96500015258789,0.008948908694731639
937,2011-06-24,14.270000457763672,14.449999809265135,14.244999885559082,14.350000381469727,596240.0,0.0015792270562766664,-2.1538190674608724,1.600022888532902,49.256228049710906,42.94293033938764,-0.1893405015578331,-0.06987093724130666,0.07886669121019274,-0.3124091508043634,9.52839220268503,0.2049999237060529,-0.17931973521831068,0.09737534523010183,-0.29102722350757126,0.4857779139677749,-0.0968259391387356,0.29157662959893926,-0.48324564094543554,71.87507450587722,30.881538216292363,0.1942012843688368,6,-0.1400003433227539,-0.013750553131103516,0.21187448501586914,-0.40000009536743164,-0.11750030517578125,4,0.01892077753525645,3.1874925494122976,14.2475004196167,-1.8070163697447947,14.317500114440918,1.1698113886559665,14.210000038146973,0.01892077753525645
938,2011-06-27,14.28499984741211,14.390000343322756,14.199999809265135,14.265000343322756,232060.0,0.0010511134665225352,-1.5333307902115114,-0.24999403952981591,54.48029139395197,43.88754759402014,-0.17316876611251075,-0.0884191535751242,0.07445249083542471,-0.3140068738159787,9.288883241498763,0.19000053405762074,-0.13305081123211338,0.11174974441528285,-0.27736907282527135,0.500868561655837,-0.08280966420499425,0.30630915303555994,-0.4717152308959971,67.00000762939489,20.640065651478622,0.19455940862027696,6,-0.1549997329711914,-0.028749942779541016,0.13687515258789062,-0.41499948501586914,-0.3450002670288086,0,0.019776007703632414,-2.1538190674608724,14.270000457763672,3.1874925494122976,14.2475004196167,-1.8070163697447947,14.317500114440918,0.019776007703632414
939,2011-06-28,14.322500228881836,14.539999961853027,14.24250030517578,14.350000381469727,755892.0,0.002625157988819904,-2.173329671223917,-1.3750417242860409,59.84990270013385,45.80112345057564,-0.20520630784460003,-0.15410071155003635,0.04375859201864074,-0.3416634190031367,9.74306484078511,0.29749965667724787,-0.11312584492297617,0.1621251106262207,-0.18511325281300017,0.5093634740654416,-0.011494071093389735,0.33574429234583114,-0.48374700465576304,44.93670733267823,-6.986418246077783,0.17361918171961005,6,-0.14750003814697266,-0.06625032424926758,0.08749961853027344,-0.4524998664855957,-0.5700006484985352,1,0.014138550281890705,-1.5333307902115114,14.28499984741211,-2.1538190674608724,14.270000457763672,3.1874925494122976,14.2475004196167,0.014138550281890705
940,2011-06-29,14.427499771118164,14.625,14.425000190734865,14.449999809265135,894124.0,0.007331090281611052,-13.545864400903431,0.8181786655568781,73.37400280830258,49.59199193980065,-0.28184045858660944,-0.2789134548993921,-0.04694880655689104,-0.43842384981741134,10.214668631669714,0.30249977111816406,-0.0807941669307155,0.2706246852874763,-0.06346823962646653,0.6047176102014191,0.10357822283050488,0.4376711477444477,-0.5466717426344747,58.85407974314347,1.4532603806086684,0.16704646245697174,6,-0.20999956130981445,-0.1712498664855957,-0.030624866485595703,-0.5574994087219238,-1.0675001144409197,2,-0.00883726095345605,-2.173329671223917,14.322500228881836,-1.5333307902115114,14.28499984741211,-2.1538190674608724,14.270000457763672,-0.00883726095345605
941,2011-06-30,14.5600004196167,14.592499732971193,14.272500038146973,14.479999542236328,854432.0,0.009183895380388885,3.413803989660736,-3.555588522019524,72.70835816862551,53.08911860051809,-0.35397787930346425,-0.4110258514123206,-0.16590200046933035,-0.5619909321421819,10.279416016081996,0.3199996948242205,-0.06555773008785692,0.3895003318786614,0.01339280383069763,0.7656078599266252,0.20144656785467951,0.5775540959026433,-0.6196386334117054,84.70598795004999,24.135248116340208,0.18805376402398163,6,-0.3425002098083496,-0.30375051498413086,-0.16312551498413086,-0.690000057220459,-1.1350002288818342,3,-0.026785737093613426,-13.545864400903431,14.427499771118164,-2.173329671223917,14.322500228881836,-1.5333307902115114,14.28499984741211,-0.026785737093613426
942,2011-07-01,14.577500343322756,14.592499732971193,14.3774995803833,14.574999809265135,437556.0,0.0012019178023152666,12.231058160688844,0.031256332924097005,75.90621527930293,58.276145378314176,-0.3069532925927376,-0.43279793893085206,-0.17662534432582966,-0.5705644194571473,10.925313820328011,0.2150001525878924,-0.03322272021502215,0.39562525749206756,-0.015473702568135295,0.8067242175522704,0.19007577746196525,0.6011747375221699,-0.5823675000141613,88.82361520941603,24.46596117437774,0.20554948003010143,7,-0.2900004386901873,-0.3212504386901873,-0.18062543869018732,-0.7074999809265154,-1.680000305175783,4,-0.024181097825491937,3.413803989660736,14.5600004196167,-13.545864400903431,14.427499771118164,-2.173329671223917,14.322500228881836,-0.024181097825491937
943,2011-07-04,14.717499732971193,14.75,14.600000381469727,14.600000381469727,428172.0,0.009603799441003869,-1.5531990877141721,46.98970251709642,75.05522054111503,62.03249372805109,-0.36764730818133273,-0.568470631661155,-0.3080816305887737,-0.7016906957715925,11.783705815921094,0.17249965667724432,0.024247068873510358,0.5143746376037619,0.04011378993816095,0.9886354852693628,0.2772442137709614,0.7515050614365624,-0.6719775171272868,93.59600264586095,29.577516086804508,0.23713042383280036,7,-0.26999950408935725,-0.4612498283386248,-0.28624987602234064,-0.847499370574953,-2.217499732971193,0,-0.038389644344110296,12.231058160688844,14.577500343322756,3.413803989660736,14.5600004196167,-13.545864400903431,14.427499771118164,-0.038389644344110296
944,2011-07-05,14.537500381469727,14.71500015258789,14.375,14.71500015258789,658212.0,-0.012230294191765467,2.83099257476279,-1.5106446873959856,69.67217792147179,64.11006712728278,-0.15232519509002174,-0.37812655691849884,-0.12290535251652379,-0.518525058047965,11.942039692718682,0.3424997329711932,0.07609640464716172,0.31550025939941406,-0.1810579223867954,0.8120584411856235,0.06722116850630933,0.5637793502925188,-0.4215303872102112,55.497458532639634,-7.8933220788207095,0.24827909089310446,7,-0.09000015258789062,-0.2812504768371582,-0.10625052452087402,-0.4662504196166992,-1.947500228881836,1,-0.04110065591798928,-1.5531990877141721,14.717499732971193,12.231058160688844,14.577500343322756,3.413803989660736,14.5600004196167,-0.04110065591798928
945,2011-07-06,14.567500114440918,14.600000381469727,14.375,14.56999969482422,655916.0,0.0020636101244357885,6.199902345240093,0.014082161163118077,77.87615548798233,67.57539470562187,-0.15995393911061484,-0.38805187190965107,-0.15589646382192868,-0.5473074817823012,11.871204999579696,0.22500038146972656,0.1525845157759136,0.3201250076293949,-0.19316288258429282,0.8334128978430826,0.06348106252255015,0.5767689527362396,-0.38812711960735413,61.78012562538072,-4.808687119306768,0.25664394510684413,7,-0.09250020980834961,-0.3112502098083496,-0.1550002098083496,-0.45125007629394354,-1.8000001907348633,2,-0.055946492373780576,2.83099257476279,14.537500381469727,-1.5531990877141721,14.717499732971193,12.231058160688844,14.577500343322756,-0.055946492373780576
946,2011-07-07,14.572500228881836,14.625,14.524999618530273,14.600000381469727,491360.0,0.0003432376455561048,1.5806753297893286,11.001907668820873,77.52814093656525,70.7167183597168,-0.1274023956088346,-0.35452220653753663,-0.1631661761170058,-0.5517673761117248,10.863800317171608,0.10000038146972656,0.19539028294519412,0.2891251087188724,-0.208303251065459,0.7865534685032038,0.04041092882670583,0.537839288611039,-0.33606453353162813,52.666727701822914,-17.690758430292554,0.24871417989216577,7,-0.09750032424926758,-0.3162503242492676,-0.15312528610229492,-0.42875003814697266,-1.2375001907348633,3,-0.08320470428276183,6.199902345240093,14.567500114440918,2.83099257476279,14.537500381469727,-1.5531990877141721,14.717499732971193,-0.08320470428276183
947,2011-07-08,14.640000343322756,14.717499732971193,14.524999618530273,14.6225004196167,589120.0,0.004632020132491643,1.2319021661008824,-0.63635733111395,78.72345433516622,73.41040313096282,-0.15298677741214917,-0.392944577967409,-0.23292367983055406,-0.617371240523914,9.964336622624197,0.19250011444091975,0.21483690041506698,0.32537522315979217,-0.17953569160041027,0.8302861379199946,0.07291976577969095,0.5778306805398934,-0.3522082175075685,70.66675821940152,-3.5069335373709123,0.25245545738010144,7,-0.14375019073486506,-0.3837504386901873,-0.22062540054321467,-0.4812502861022967,-1.1325006484985352,4,-0.08299181175511705,1.5806753297893286,14.572500228881836,6.199902345240093,14.567500114440918,2.83099257476279,14.537500381469727,-0.08299181175511705
948,2011-07-11,14.335000038146973,14.59749984741211,14.25,14.524999618530273,478252.0,-0.020833353690110523,1.074625718458293,-10.857166212532958,55.06073405972244,72.87827328202822,0.17863757833849192,-0.06239644704802849,0.06018395319608416,-0.3113907244566718,8.976278095622444,0.3900003433227557,0.24249935881684515,0.002124929428100941,-0.47601378805618566,0.48026364691238754,-0.23694442931404147,0.24119428817024335,0.41499996185302734,18.18183672678381,-51.32707642565184,0.23906935874214305,7,0.16499996185302734,-0.0787501335144043,0.11625003814697266,-0.17624998092651367,-0.932499885559082,0,-0.10027903705438845,1.2319021661008824,14.640000343322756,1.5806753297893286,14.572500228881836,6.199902345240093,14.567500114440918,-0.10027903705438845
949,2011-07-12,14.412500381469727,14.50749969482422,14.107500076293945,14.162500381469727,717192.0,0.005406372034636675,-1.2222163353537165,-1.3157923796234483,53.941923163067344,70.71915332144653,0.12878996751559413,-0.12566549489358714,-0.0214613514019959,-0.3850551786603891,8.894847095626277,0.3999996185302752,0.2676348311403043,0.06650023460388255,-0.40486517602892924,0.5378656452366943,-0.16918247071252246,0.30218293992028755,0.32749961853027365,50.000078170069784,-16.23949448826332,0.23568270531640573,7,0.016249656677246094,-0.1562504768371582,0.03874969482421875,-0.24250030517578125,-0.9175004959106445,1,-0.1326973343174127,1.074625718458293,14.335000038146973,1.2319021661008824,14.640000343322756,1.5806753297893286,14.572500228881836,-0.1326973343174127
950,2011-07-13,14.640000343322756,14.75,14.362500190734865,14.362500190734865,602660.0,0.015784905868625465,-1.7927898824661361,1.1100006103515625,64.40367499041074,69.79641074608934,-0.07308220270356358,-0.32389470127766806,-0.2520794861482063,-0.6041240544124751,8.597801055800119,0.38749980926513494,0.2904966848885344,0.26487517356872736,-0.2034069702849184,0.7331573174223731,0.030734101641904488,0.49901624549555024,-0.5325002670288104,82.87942883436521,17.309968238296563,0.2341410719268233,7,-0.21125030517578303,-0.3837504386901873,-0.22125053405761896,-0.41125011444091975,-1.6500005722045916,2,-0.14002733214892726,-1.2222163353537165,14.412500381469727,1.074625718458293,14.335000038146973,1.2319021661008824,14.640000343322756,-0.14002733214892726
951,2011-07-14,14.397500038146973,14.647500038146973,14.369999885559082,14.645000457763672,533816.0,-0.016564228107165735,1.1980246633807339,-0.8918929136023095,54.02842402331965,67.36554505098007,0.16085942421475785,-0.04760616296275444,-0.015095938684543952,-0.3530003131365689,7.6187564088223105,0.2775001525878906,0.2982854825978283,-0.0006251335144042969,-0.4211570356715022,0.4199067686426936,-0.21089108459295325,0.20964081756414465,-0.28999996185302734,45.1361861928723,-18.82452792971342,0.2102659510785492,7,0.03125,-0.1412501335144043,0.004999876022338867,-0.15249967575073242,-1.7274999618530273,3,-0.11321410731878057,-1.7927898824661361,14.640000343322756,-1.2222163353537165,14.412500381469727,1.074625718458293,14.335000038146973,-0.11321410731878057
952,2011-07-15,14.300000190734865,14.352499961853027,14.077500343322756,14.27750015258789,586664.0,-0.006771998413181213,3.313733703335225,-0.09090909090909809,50.45046077076365,64.63168285427437,0.24010600027501106,0.08081510220073618,0.07467332165228058,-0.24556014760481837,6.884889206877193,0.319999694824217,0.2769306738062287,-0.11512498855590714,-0.48559226321068927,0.255342286098875,-0.3003586258832982,0.07010864877148393,0.44999980926513494,33.085496059798686,-29.231225705619103,0.18523363732739145,7,0.1137499809265119,-0.03375005722046076,-0.03750038146972834,-0.05499982833862482,-1.4125003814697301,4,-0.0674825272529106,1.1980246633807339,14.397500038146973,-1.7927898824661361,14.640000343322756,-1.2222163353537165,14.412500381469727,-0.0674825272529106
953,2011-07-18,14.239999771118164,14.300000190734865,14.210000038146973,14.265000343322756,508640.0,-0.004195833483665035,-1.11764969875129,-1.1111346585851647,47.555541992187514,62.17427886213167,0.2517211521776961,0.17125445152577612,0.12632833068662563,-0.17674557613370823,5.976381710228494,0.0900001525878924,0.24466651401332484,-0.18887538909912038,-0.5055002333439091,0.12774945514566838,-0.34718781122151476,-0.030562966976726003,0.49655023574829116,24.163496022927703,-38.68479437538602,0.15831242212239455,7,0.1737504005432129,0.04000043869018555,0.022500038146972656,0.005000591278076172,-1.1224994659423846,0,-0.051439612926091005,3.313733703335225,14.300000190734865,1.1980246633807339,14.397500038146973,-1.7927898824661361,14.640000343322756,-0.051439612926091005
954,2011-07-19,14.282500267028807,14.3125,14.175000190734865,14.24250030517578,513620.0,0.002984585434955056,1.7500119209970344,-1.599961853900325,45.538479415612166,58.58120374297944,0.1891344553052683,0.14173058338783484,0.0725804149738476,-0.2150451216731195,6.258946311942346,0.13749980926513494,0.2059120054342074,-0.14999990463257085,-0.45760529542174844,0.15760548615660674,-0.30380260002715964,0.003802790762017949,0.44086874656677466,30.483275592873298,-31.512419238577763,0.15380269539458838,7,0.13124990463257014,-0.002500057220457208,-0.0200004577636701,0.05124998092651545,-0.9625005722045863,1,-0.06161386997992213,-1.11764969875129,14.239999771118164,3.313733703335225,14.300000190734865,1.1980246633807339,14.397500038146973,-0.06161386997992213
955,2011-07-20,14.34749984741211,14.414999961853027,14.279999732971193,14.279999732971193,400064.0,0.0045509945155299825,-3.000000000000158,1.687504470352577,43.17815127388248,54.76453822490357,0.10018111570004606,0.08336806855945866,-0.004029698844808749,-0.27713960312417996,6.744587610319468,0.13500022888183416,0.1575175018864492,-0.0865003108978275,-0.39203010300707675,0.21902948121142174,-0.23926520695245124,0.06626458515679623,0.36295179277801637,47.3683594115992,-11.26906418500807,0.15276489605462434,7,0.06625032424926758,-0.06749963760375977,-0.08500003814697266,-0.01374959945678711,-0.875,2,-0.059418015049276685,1.7500119209970344,14.282500267028807,-1.11764969875129,14.239999771118164,3.313733703335225,14.300000190734865,-0.059418015049276685
956,2011-07-21,14.375,14.40999984741211,14.225000381469727,14.40999984741211,573336.0,0.0019167208838026806,9.571444141689373,-0.5185153788553238,43.54065937676246,50.85533878508093,0.046622182797637635,0.06947146087941292,-0.03814395759796163,-0.3005473048008156,7.410312691560578,0.1849994659423828,0.12575990594757158,-0.06537513732910227,-0.35963288859778153,0.22888261393957698,-0.212504012963441,0.08175373830523647,0.32279261425277816,88.14814605503337,31.952283070340442,0.1471288756343393,7,0.03875017166137695,-0.09499979019165039,-0.11250019073486328,-0.017499923706054688,-1.052499771118164,3,-0.09634784200917124,-3.000000000000158,14.34749984741211,1.7500119209970344,14.282500267028807,-1.11764969875129,14.239999771118164,-0.09634784200917124
957,2011-07-22,14.539999961853027,14.625,14.390000343322756,14.460000038146973,526020.0,0.011478258215862791,-1.1363671830973887,-2.285722070844687,44.42701115903266,49.67381401833762,-0.14980855012152183,-0.0782769802654606,-0.20999195025348882,-0.4561426641796267,7.308663732005383,0.25,0.08431770810824979,0.0861248493194573,-0.19987986263180169,0.3721295612707163,-0.05687750665617308,0.22912720529508768,0.14538680698115058,81.11109462784427,28.421448060707007,0.14300235597562982,7,-0.1262497901916504,-0.25999975204467773,-0.375,-0.18249988555908203,-1.1374998092651367,4,-0.1286107214900407,9.571444141689373,14.375,-3.000000000000158,14.34749984741211,1.7500119209970344,14.282500267028807,-0.1286107214900407
958,2011-07-25,14.567500114440918,14.635000228881836,14.412500381469727,14.4375,266388.0,0.0018913447496589075,-1.4722294336743615,1.625002980235081,51.04165631864875,49.35156214673556,-0.15741403339022497,-0.08804171053869325,-0.24287225541442758,-0.4738231649514315,7.379619672110664,0.22249984741210938,0.04194588726549142,0.09949998855590891,-0.17919821392806945,0.3781981910398873,-0.039849112686081156,0.23884908979789898,0.10572892588303162,85.32606329494443,31.62873766926517,0.13934910124198938,7,-0.15374994277954102,-0.28749990463256836,-0.4250001907348633,-0.21000003814697266,-0.8424997329711914,0,-0.11532523027134767,-1.1363671830973887,14.539999961853027,9.571444141689373,14.375,-3.000000000000158,14.34749984741211,-0.11532523027134767
959,2011-07-26,14.524999618530273,14.6225004196167,14.395000457763672,14.582500457763672,648772.0,-0.002917487254282758,2.3090719933416564,-0.4423137585738914,48.53699035953302,47.588597187749144,-0.1087092629326687,-0.03119183854522589,-0.20788798882792925,-0.42069242886696223,6.917199303384431,0.22749996185302734,-0.013291944845327919,0.0468745231628418,-0.224175555843944,0.3179246021696276,-0.08865051634055021,0.1823995626662338,0.13631484785365267,73.17057285609282,19.649012205357415,0.1355250395033928,7,-0.16249942779541016,-0.17499971389770508,-0.3899996280670166,-0.16749954223632812,0.2950000762939471,1,-0.09690184855900963,-1.4722294336743615,14.567500114440918,-1.1363671830973887,14.539999961853027,9.571444141689373,14.375,-0.09690184855900963
960,2011-07-27,14.300000190734865,14.50749969482422,14.244999885559082,14.5,773968.0,-0.015490494575185032,1.4418677891972456,3.4782067867449187,41.85351918323368,46.23582998329515,0.070391653210784,0.19369681888925783,0.008437630471712865,-0.1841475589632413,6.335212188598397,0.2799997329711914,-0.018804903849257926,-0.1717499256134012,-0.4535958862898166,0.11009603506301424,-0.3126729059516098,-0.030826945275192585,0.3496379931878373,18.292643214023638,-33.87731105139851,0.1409229803382079,7,0.056250095367429864,0.1137499809265119,-0.17187523841858088,0.057499885559080255,0.24749946594237926,2,-0.06853150229645444,2.3090719933416564,14.524999618530273,-1.4722294336743615,14.567500114440918,-1.1363671830973887,14.539999961853027,-0.06853150229645444
961,2011-07-28,14.170000076293945,14.295000076293945,14.050000190734865,14.25,718036.0,-0.009090916972515073,1.8823503012487308,0.4000000000000036,36.455335926665526,44.680816111728696,0.18408577157130424,0.3088140526593328,0.1271879408383505,-0.043839494069567664,6.626474749329563,0.25,-0.03194912115344373,-0.28225002288818324,-0.5910631663966122,0.026563120620245684,-0.4366565946423968,-0.12784345113396967,0.46819535081675845,20.512799612661293,-28.10636042081951,0.15440657175421418,7,0.1725001335144043,0.23000001907348633,-0.0025000572204589844,0.1875,0.17749977111816406,3,-0.04922372795528329,1.4418677891972456,14.300000190734865,2.3090719933416564,14.524999618530273,-1.4722294336743615,14.567500114440918,-0.04922372795528329
962,2011-07-29,14.225000381469727,14.262499809265135,14.022500038146973,14.06999969482422,384564.0,0.0038814611771100793,1.0869586850878379,-1.937510430822761,46.29631175676901,44.54090164112664,0.13111621019795194,0.2382673854992703,0.06940447362462443,-0.09185966604759521,6.964979402726589,0.2399997711181623,-0.08187598113775962,-0.20962471961975027,-0.5284146679538839,0.10916522871438339,-0.3690196937868162,-0.05022974545268433,0.389667236185943,33.061270247083314,-18.606281753542376,0.15939497416706644,7,0.10374975204467773,0.16124963760375977,-0.05062532424926758,0.13249969482421875,-0.4025001525878906,4,-0.06344464874416011,1.8823503012487308,14.170000076293945,1.4418677891972456,14.300000190734865,2.3090719933416564,14.524999618530273,-0.06344464874416011
963,2011-08-01,14.15250015258789,14.447500228881836,14.145000457763672,14.375,607924.0,-0.005096676761870533,-1.5473746767535617,-1.4354765274103407,41.21621708699179,44.060650271279926,0.21221614456420568,0.28065846156508556,0.14233205085951894,-0.008618474420554634,6.455515082318019,0.30249977111816406,-0.10187587476618276,-0.25387496948242116,-0.5672080194360305,0.05945808047118817,-0.41054149445922583,-0.0972084445056165,0.426637410297257,21.666671964853947,-28.96378579101362,0.15666652497680467,8,0.17624998092651367,0.2337498664855957,0.04062485694885254,0.2049999237060547,0.0424995422363299,0,-0.05299417006986262,1.0869586850878379,14.225000381469727,1.8823503012487308,14.170000076293945,1.4418677891972456,14.300000190734865,-0.05299417006986262
964,2011-08-02,13.9399995803833,14.15250015258789,13.914999961853027,14.100000381469727,711868.0,-0.01501505528447089,-1.261906167546923,0.7191052171378607,26.109222570998156,42.164102637626115,0.4146261362631911,0.470208452169679,0.3521547340201163,0.21409518338433742,7.133281840836016,0.23750019073486328,-0.11411953482581083,-0.4365005016326897,-0.8060822147779909,-0.06691878848738853,-0.6212913582053403,-0.2517096450600391,0.6057397310175556,4.219346801205883,-40.5831486454062,0.1847908565726502,8,0.33500051498413086,0.3925004005432129,0.2531254291534424,0.41750049591064453,0.2825002670288086,1,-0.0154231854652368,-1.5473746767535617,14.15250015258789,1.0869586850878379,14.225000381469727,1.8823503012487308,14.170000076293945,-0.0154231854652368
965,2011-08-03,13.7524995803833,14.015000343322756,13.6850004196167,13.81999969482422,602488.0,-0.01345050255696234,-2.2592836790920185,0.42187360302314353,27.12767180658156,40.34043735205046,0.5686489978836633,0.6255945927090742,0.5336951252791806,0.41269779574150256,8.076175069621838,0.32999992370605646,-0.12147661002023469,-0.5832504749298089,-1.034795162444981,-0.1317057874146368,-0.8090228186873958,-0.35747813117222194,0.7427805830537295,8.85235116736019,-34.42461490371159,0.2257723437575862,8,0.4075007438659668,0.46500062942504883,0.46312546730041504,0.6050004959106445,0.5275001525878924,2,0.07762226118978499,-1.261906167546923,13.9399995803833,-1.5473746767535617,14.15250015258789,1.0869586850878379,14.225000381469727,0.07762226118978499
966,2011-08-04,13.359999656677244,13.875,13.359999656677244,13.875,772980.0,-0.028540260729469247,1.0000000000000069,7.629621780471434,22.43403153777996,37.89677294968905,0.8962837501288625,0.9724579155984543,0.9146651348669987,0.8166055835979122,9.239829904439498,0.5150003433227557,-0.13956440362412437,-0.9151253700256365,-1.5291749457344022,-0.3010757943168709,-1.2221501578800193,-0.6081005821712537,1.0542525323777525,0.0,-42.72513810204315,0.3070247878543828,8,0.6375002861022967,0.6950001716613787,0.8768754005432147,0.997500419616701,0.5900001525878906,3,0.0888847328230653,-2.2592836790920185,13.7524995803833,-1.261906167546923,13.9399995803833,-1.5473746767535617,14.15250015258789,0.0888847328230653
967,2011-08-05,13.425000190734865,13.765000343322756,13.0,13.010000228881836,1241852.0,0.004865309560478481,-2.517239564949551,-0.8058246314467885,26.169630024979668,35.1332144726147,0.7336373901992896,0.8556343098986652,0.8380881155640463,0.7611914748687099,10.340154395177755,0.7650003433227557,-0.1599299244865371,-0.7893748283386213,-1.4862531546958078,-0.09249650198143478,-1.1378139915172145,-0.440935665160028,0.862741694434801,29.36097571902762,-15.063035236339978,0.3484391631785932,8,0.38625001907348455,0.44999980926513494,0.8118748664855939,0.9324998855590803,0.06750011444091442,4,0.0687150572492281,1.0000000000000069,13.359999656677244,-2.2592836790920185,13.7524995803833,-1.261906167546923,13.9399995803833,0.0687150572492281
968,2011-08-08,12.897500038146973,13.512499809265135,12.880000114440918,13.25,1030440.0,-0.03929237579839606,-2.2645161607883293,-0.8493975765180047,18.45104287143107,31.790331418381154,1.1167769723770071,1.3385467541430174,1.3494165984970152,1.2943499527912525,11.685448317272266,0.632499694824217,-0.20040644309007583,-1.2449999809265133,-2.1537963122246087,-0.336203649628418,-1.699398146575561,-0.7906018152774656,1.2099579830989402,1.3752395427459674,-42.96103571983174,0.45439816564904767,8,0.7962498664855957,0.9175000190734863,1.3743748664855957,1.4600000381469727,0.6049995422363281,0,0.0717193400270586,-2.517239564949551,13.425000190734865,1.0000000000000069,13.359999656677244,-2.2592836790920185,13.7524995803833,0.0717193400270586
969,2011-08-09,12.5,13.0,12.142499923706055,12.8774995803833,1602732.0,-0.03081992920886112,1.75501846833114,1.0709209113069262,13.452060500823038,28.63461378700219,1.3374725793391367,1.6710987643422683,1.7158793999718611,1.6956135788344522,12.950928491875075,0.8575000762939453,-0.2722924135846032,-1.546875,-2.7044677288049996,-0.38928227119500036,-2.1256713644025,-0.9680786355975002,1.4110647561571135,19.09212262644647,-23.833648047342674,0.5787963644024998,8,0.7950000762939453,0.9462499618530273,1.8518750667572021,1.8575000762939453,1.0249996185302734,1,0.13559997558593762,-2.2645161607883293,12.897500038146973,-2.517239564949551,13.425000190734865,1.0000000000000069,13.359999656677244,0.13559997558593762
970,2011-08-10,12.59000015258789,13.237500190734865,12.457500457763672,12.772500038146973,1419276.0,0.007200012207031259,-2.486037972282671,0.4834439428350558,15.54057089329396,26.310751005516465,1.094498328160503,1.4963624496266164,1.5979075122665485,1.6071842416544335,14.931948001602557,0.7799997329711932,-0.3675433477581027,-1.3543748378753655,-2.6461024453428763,-0.06264723040785469,-2.000238641609121,-0.7085110341416101,1.0027229337280321,25.829737903336785,-10.9057877252285,0.6458638037337551,8,0.7049999237060547,0.8562498092651367,1.7618749141693115,1.7674999237060547,0.5450000762939453,2,0.1296663760952106,1.75501846833114,12.5,-2.2645161607883293,12.897500038146973,-2.517239564949551,13.425000190734865,0.1296663760952106
971,2011-08-11,12.767499923706055,12.9375,12.491250038146973,12.822500228881836,1043972.0,0.014098472515242877,2.1315803563063005,0.30137172419198915,15.946229297220498,22.938519621122182,0.7790585599777984,1.2548212526742706,1.4006918169561509,1.4339400178172355,17.020024267234312,0.44624996185302734,-0.4622537539121758,-1.0953750610351562,-2.4697670683764983,0.2790169463061858,-1.7825710647058273,-0.40817905736448523,0.5641829933400917,38.52079127028206,7.0928532368462776,0.6871960036706707,8,0.5275001525878906,0.6787500381469727,1.5981249809265137,1.5900001525878906,0.7449998855590803,3,0.1184648379325075,-2.486037972282671,12.59000015258789,1.75501846833114,12.5,-2.2645161607883293,12.897500038146973,0.1184648379325075
972,2011-08-12,13.335000038146973,13.427499771118164,12.807499885559082,12.9399995803833,599628.0,0.044448804999576375,1.1379309210850843,-7.181786655569427,30.38982723710474,21.735587415579182,0.08050092174491397,0.6443553719186372,0.8176488095192855,0.8708452125952633,17.659116087953322,0.6599998474121094,-0.5217321511326958,-0.47962493896484304,-1.857154447718223,0.8979045697885368,-1.168389693341533,0.2091398154118469,-1.192500114440918,87.04381124486541,59.854554982477495,0.68876475437669,8,-0.1875,0.11124992370605469,1.0306248664855957,1.0225000381469727,0.06499958038330078,4,0.04611921779968897,2.1315803563063005,12.767499923706055,-2.486037972282671,12.59000015258789,1.75501846833114,12.5,0.04611921779968897
973,2011-08-15,13.50749969482422,13.6225004196167,13.270000457763672,13.442500114440918,299428.0,0.012935857231629821,1.3898219059842045,0.16455570900171387,34.453787389996066,22.66276128435673,-0.21580834412123018,0.4365469156195676,0.6331439676626882,0.702641043857593,18.138299544559754,0.35249996185302734,-0.5619470206074713,-0.27050027847289826,-1.6393334547385248,1.0983328977927282,-0.9549168666057124,0.4139163096599159,-1.3392997741699233,92.22968336090193,67.9297349706644,0.6844165881328134,8,-0.42874956130981623,-0.06124973297119318,0.868750333786009,0.8500003814697248,0.3500003814697248,0,-0.0011104490088709174,1.1379309210850843,13.335000038146973,2.1315803563063005,12.767499923706055,-2.486037972282671,12.59000015258789,-0.0011104490088709174
974,2011-08-16,13.40250015258789,13.49250030517578,13.202500343322756,13.449999809265135,354356.0,-0.0077734254753722976,3.3773364906397063,-0.7307686664612113,35.76527005233788,23.622494422774096,-0.21799578496124639,0.49775912193672767,0.7289422146606306,0.8100518183808845,18.573466954102873,0.30499935150146484,-0.6383784420370908,-0.3314998149871826,-1.6885752164545718,1.0255755864802065,-1.010037515720878,0.34703788574651284,-1.1761282119750973,81.11585628905256,53.74040765902572,0.6785377007336946,8,-0.3937501907348633,0.04374980926513672,0.9756247997283936,0.9549999237060547,0.6399993896484375,1,0.00746125175578527,1.3898219059842045,13.50749969482422,1.1379309210850843,13.335000038146973,2.1315803563063005,12.767499923706055,0.00746125175578527
975,2011-08-17,13.494999885559082,13.542499542236328,13.25,13.375,554316.0,0.006901677442124887,1.7209361124541458,-2.5263316401309996,39.16532851240621,25.48152741995479,-0.39209618263038415,0.35638985472149365,0.6313501043176899,0.7222421481436232,19.41834787083856,0.2924995422363281,-0.7061408628282244,-0.19637508392333913,-1.5255818867646411,1.1328317189179629,-0.8609784853439901,0.46822831749731186,-1.2127828057861318,88.72923835906532,57.987108462286926,0.6646034014206507,8,-0.5412497520446777,-0.04874992370605469,0.8475000858306885,0.8625001907348633,0.01749992370605291,2,0.002223025804045653,3.3773364906397063,13.40250015258789,1.3898219059842045,13.50749969482422,1.1379309210850843,13.335000038146973,0.002223025804045653
976,2011-08-18,12.989999771118164,13.5,12.914999961853027,13.487500190734865,724656.0,-0.03742127593356381,1.239234432294604,-4.1458407839210505,32.67881591386602,26.20477029649772,0.06135180262009854,0.792964806789195,1.1319740855310911,1.2270075839701633,20.33427696243112,0.5850000381469727,-0.750534548547531,-0.6321251869201667,-1.9556713523606781,0.6914209785203447,-1.2938982696404224,0.029647895800088975,-0.6541713577514638,22.39260932142899,-7.72337305551898,0.6617730827202561,8,-0.10749959945678711,0.4050002098083496,1.3525002002716064,1.278749942779541,0.5500001907348633,3,0.011162468076871379,1.7209361124541458,13.494999885559082,3.3773364906397063,13.40250015258789,1.3898219059842045,13.50749969482422,0.011162468076871379
977,2011-08-19,12.670000076293945,13.017499923706055,12.5625,12.984999656677244,645520.0,-0.024634311044077428,1.39473571935883,0.6331644516521018,30.557376048604056,27.549918427294713,0.293898663229875,1.0178725096559873,1.4385503218521833,1.54271395515803,22.372172937114215,0.4549999237060547,-0.7992797909451177,-0.85862488746643,-2.1733296521195626,0.45607987718670273,-1.5159772697929963,-0.2012725051398636,-0.28270478267724464,10.141512616836303,-20.17397572230299,0.657352382326566,8,0.21250009536743164,0.71875,1.6724998950958252,1.5987496376037598,0.9149999618530273,4,0.0664956375610084,1.239234432294604,12.989999771118164,1.7209361124541458,13.494999885559082,3.3773364906397063,13.40250015258789,0.0664956375610084
978,2011-08-22,12.887499809265135,12.954999923706055,12.592499732971193,12.649999618530273,331848.0,0.017166513943290385,-1.0567388934130288,-0.7539698638514554,36.214800229231635,30.079111730451228,0.0836253155094262,0.7041607481598593,1.2113284425512774,1.3232198465837168,24.553249717002767,0.3625001907348615,-0.8000730265679845,-0.5571251392364527,-1.8053483623747528,0.6910980839018475,-1.1812367508056028,0.06698647233269739,-0.4507963106084336,33.16326133413242,-0.4344916244037407,0.6241116115691504,8,0.1525006294250506,0.5012502670288104,1.4525003433227557,1.3812499046325701,1.0974998474121094,0,0.039767202083424324,1.39473571935883,12.670000076293945,1.239234432294604,12.989999771118164,1.7209361124541458,13.494999885559082,0.039767202083424324
979,2011-08-23,13.11750030517578,13.462499618530273,12.9350004196167,12.970000267028807,617260.0,0.017846789471553715,-3.850573301471151,0.6210522934343136,41.77462005587147,32.99400608184873,-0.05539681940415875,0.3829409540770321,0.9682751716802382,1.0883108695449515,26.283825297009024,0.5749998092651385,-0.8107534399567662,-0.25674967765808354,-1.4030516640464636,0.8895523087302966,-0.8299006708522736,0.3164013155361065,-0.6333649296806776,56.63271065507707,19.082582764896706,0.57315099319419,8,-0.060625076293943536,0.27124977111816584,1.2293748855590838,1.1512494087219256,0.9774999618530273,1,0.05641316972763355,-1.0567388934130288,12.887499809265135,1.39473571935883,12.670000076293945,1.239234432294604,12.989999771118164,0.05641316972763355
980,2011-08-24,13.31999969482422,13.447500228881836,13.0625,13.220000267028807,719412.0,0.015437345907172606,1.169012344020739,0.677962047004841,49.455041261365864,36.71720741119822,-0.16031488903043467,0.10883814311281981,0.7577889468206731,0.8810327441754158,27.52510703614355,0.38500022888183594,-0.7412153940076447,-0.005250263214110262,-1.0654834805286502,1.0549829541004296,-0.5353668718713802,0.5248663454431597,-0.790329717564255,80.79996744791686,36.90960559486094,0.53011660865727,8,-0.22749948501587092,0.06875038146972479,1.0268754959106428,0.9487500190734846,0.8325004577636701,2,0.054241731528931636,-3.850573301471151,13.11750030517578,-1.0567388934130288,12.887499809265135,1.39473571935883,12.670000076293945,0.054241731528931636
981,2011-08-25,13.47249984741211,13.857500076293945,13.265000343322756,13.449999809265135,868920.0,0.011448960666804453,-2.019114842127021,0.22500166893961324,50.63206483820016,38.96634492243104,-0.22606742929625057,-0.10392451638200484,0.6027778997206763,0.7235143377792141,27.806472257498505,0.5924997329711896,-0.6023188667777006,0.1821249008178718,-0.8044377864826426,1.1686875881183862,-0.3111564428323845,0.6754062444681281,-0.8991166524578738,70.2702543475027,23.528217215518993,0.493281343650257,8,-0.2624998092651367,-0.08374977111816406,0.8743753433227539,0.7962498664855957,0.06750011444091797,3,0.002969008150384811,1.169012344020739,13.31999969482422,-3.850573301471151,13.11750030517578,-1.0567388934130288,12.887499809265135,0.002969008150384811
982,2011-08-26,13.322500228881836,13.390000343322756,13.087499618530273,13.324999809265135,467960.0,-0.011133762867259311,3.566026328479719,-0.11109227313177343,56.286988404950634,41.39225614631488,-0.08719707786871744,-0.026355961399731953,0.7477464914061116,0.8680914523303898,28.138828570821584,0.38500022888183594,-0.4676364816328622,0.0772502899169929,-0.8065197682756295,0.9610203481096153,-0.36463473917931744,0.5191353190133032,-0.672070021047217,57.70753342194078,5.010983595278802,0.44188502909631105,8,-0.11250019073486328,0.06624984741210938,1.0243749618530273,0.9462494850158691,-0.05000019073486328,4,0.016325744359881877,-2.019114842127021,13.47249984741211,1.169012344020739,13.31999969482422,-3.850573301471151,13.11750030517578,0.016325744359881877
983,2011-08-29,13.40250015258789,13.475000381469727,13.350000381469727,13.449999809265135,291672.0,0.006004873134295208,1.564081496914033,19.0030522701387,64.7347055456702,44.61108231224069,-0.2052407680763988,-0.17436471365969375,0.6633802247883978,0.7851549011286902,29.234503611424735,0.15250015258789062,-0.33586313511968235,0.19475021362304723,-0.5843835671218827,0.9738839943679771,-0.1948166767494186,0.5843171039955131,-0.6796457526457118,50.677496689275735,-6.010788734218387,0.38956689037246517,8,-0.19250011444091797,-0.013750076293945312,0.9443750381469727,0.8537497520446777,-0.4700002670288086,0,0.013616853831845965,3.566026328479719,13.322500228881836,-2.019114842127021,13.47249984741211,1.169012344020739,13.31999969482422,0.013616853831845965
984,2011-08-30,13.725000381469727,13.7475004196167,13.462499618530273,13.5,993136.0,0.024062691677684045,1.1111134658585173,-4.736884373682591,67.22307829453413,47.72861006581046,-0.5332616256905585,-0.5415642925861572,0.3322728223189877,0.4633997730754089,29.491904673201308,0.3450002670288086,-0.2661639445256849,0.5280004024505622,-0.21362400661125136,1.2696248115123758,0.15718819791965544,0.898812606981469,-0.9340672409464421,83.333373319674,21.802253449843704,0.3708122045309067,8,-0.5150003433227539,-0.3425002098083496,0.6218748092651367,0.5312495231628418,-0.5500001907348615,1,0.01894348036292559,1.564081496914033,13.40250015258789,3.566026328479719,13.322500228881836,-2.019114842127021,13.47249984741211,0.01894348036292559
985,2011-08-31,14.81999969482422,14.875,13.175000190734865,13.175000190734865,1011552.0,0.07978136851878448,-1.0668696921051375,7.311096511677192,74.36202832431238,52.3600781114156,-1.5874851647499835,-1.6363870512718517,-0.7622527171843689,-0.6238009109396749,29.77732761515135,1.699999809265135,-0.19214591417172144,1.5696247100830103,0.555918370874128,2.5833310492918926,1.0627715404785683,2.0764778796874523,-1.965072538154697,96.92306050695458,31.139520286815383,0.5068531696044413,8,-1.1012496948242205,-1.3112497329711932,-0.4637496471405047,-0.5637497901916522,-1.4949998855590856,2,-0.048920340264825724,1.1111134658585173,13.725000381469727,1.564081496914033,13.40250015258789,3.566026328479719,13.322500228881836,-0.048920340264825724
986,2011-09-01,14.547499656677244,14.574999809265135,13.954999923706055,14.1899995803833,1125456.0,-0.018387317392600577,2.0060572712686686,0.21732533985890146,65.47543523360707,56.23986246530483,-1.1966616476289733,-1.3390128901563862,-0.49017896660843085,-0.34385002271913656,29.304790133676505,0.8649997711181658,-0.11912635171264618,1.237749671936033,0.06965544280882874,2.4058439010632373,0.6537025573724318,1.8217967864996343,-1.5309666725412825,81.67830638148021,17.816359631323436,0.584047114563602,9,-0.8137497901916486,-1.038749694824217,-0.16249942779540838,-0.29124975204467596,-1.132499694824217,3,-0.02715239824103044,-1.0668696921051375,14.81999969482422,1.1111134658585173,13.725000381469727,1.564081496914033,13.40250015258789,-0.02715239824103044
987,2011-09-02,14.34749984741211,14.375,14.052499771118164,14.350000381469727,1123788.0,-0.01374805389140088,11.285776566757493,-0.00699449936777412,60.646395737593124,58.95448418845611,-0.8199064535877607,-1.123985485641878,-0.29366360375257194,-0.13884391826346132,28.11517089384241,0.49499988555908025,-0.0672684668156549,0.9916248798370368,-0.2651212524832651,2.248371012157339,0.36325181367688586,1.6199979459971878,-1.1822895020070252,68.97057577812818,8.337694605385636,0.6283730661601508,9,-0.44249963760375977,-0.838749885559082,0.02375030517578125,-0.09124994277954102,-0.7899999618530273,4,-0.056281574779367016,2.0060572712686686,14.547499656677244,-1.0668696921051375,14.81999969482422,1.1111134658585173,13.725000381469727,-0.056281574779367016
988,2011-09-05,13.822500228881836,14.125,13.77750015258789,14.0649995803833,487956.0,-0.03659171452265031,-1.0902277635801991,96.9790236460717,54.81099979200494,60.40297082580428,-0.16576074697027465,-0.55456694844686,0.22119563605561154,0.38728177513228346,26.432865674770152,0.5699996948242188,0.05046668747582572,0.4203752517700199,-0.8334233374571376,1.6741738409971774,-0.20652404284355796,1.0472745463835977,-0.5205067111091584,38.0882418114428,-19.129414795523083,0.6268992946135783,9,0.14624977111816406,-0.3137502670288086,0.5349998474121094,0.4337496757507324,-0.3975000381469709,0,-0.03979021028233731,11.285776566757493,14.34749984741211,2.0060572712686686,14.547499656677244,-1.0668696921051375,14.81999969482422,-0.03979021028233731
989,2011-09-06,14.19499969482422,14.1274995803833,13.675000190734865,13.8725004196167,982744.0,0.026948776254244855,3.8266847060379146,-1.3298974748209718,57.5349856989841,61.300742429984076,-0.412748310125183,-0.8364558936553248,-0.15853373925111391,0.015890402508363266,23.5893458808418,0.4524993896484357,0.2280892767403806,0.7081247329711928,-0.5177559542375256,1.9340054201799113,0.0951843893668336,1.321065076575552,-0.7671656584733579,59.99997756060187,6.488731629669992,0.6129403436043592,9,-0.2137498855590838,-0.6862497329711932,0.1625003814697248,0.06125020980834783,-0.7325000762939471,1,-0.08893975599911219,-1.0902277635801991,13.822500228881836,11.285776566757493,14.34749984741211,2.0060572712686686,14.547499656677244,-0.08893975599911219
990,2011-09-07,14.22249984741211,14.385000228881836,14.125,14.25,825768.0,0.0019373126579154132,-1.337082311793852,-0.08527198261203803,64.78705189867681,62.87351877003704,-0.3338765279499256,-0.7751233981580796,-0.1964782790548103,-0.00729672834847328,21.61952036996225,0.26000022888183594,0.3771327904792603,0.6539999008178707,-0.5373485804037514,1.845348382039493,0.05832566020706054,1.249674141428681,-0.6788925339693161,60.8333209708833,3.245913847264738,0.5956742406108106,9,-0.24125003814697266,-0.713749885559082,0.08125019073486328,0.033750057220458984,-0.6549997329711914,2,-0.0736508819065197,3.8266847060379146,14.19499969482422,-1.0902277635801991,13.822500228881836,11.285776566757493,14.34749984741211,-0.0736508819065197
991,2011-09-08,14.279999732971193,14.449999809265135,14.197500228881836,14.225000381469727,571800.0,0.004042881784213748,-3.590915790295001,-1.9999653211264343,70.61460375359582,64.4654760309976,-0.2959042328046433,-0.7520591606095106,-0.26824128422668636,-0.06138281717819538,19.579735916062603,0.252499580383299,0.4961355657750648,0.6358747959136988,-0.5331982821059587,1.8049478739333562,0.05133825690387006,1.2204113349235275,-0.6298810046038241,78.06449548758043,13.877533753845583,0.5845365390098288,9,-0.25499963760376154,-0.7712497711181658,-0.09124946594238459,-0.06249952316284357,-0.5874996185302752,3,-0.06687674660812859,-1.337082311793852,14.22249984741211,3.8266847060379146,14.19499969482422,-1.0902277635801991,13.822500228881836,-0.06687674660812859
992,2011-09-09,13.949999809265135,14.369999885559082,13.947500228881836,14.2524995803833,615388.0,-0.02310923878689708,-1.7479747918966864,-5.500060689081022,63.22340416440756,64.29755365530177,0.148034599440372,-0.3938136575336948,0.042802656132984396,0.26655401278475743,18.84541277865022,0.4224996566772461,0.5639072358207873,0.27512488365173127,-0.8920639426098518,1.4423137099133143,-0.30846952947906026,0.8587192967825228,-0.2018905791671557,35.48383921166136,-31.279607242980475,0.5835944131307916,9,0.0750002861022967,-0.4412498474121076,0.07625007629394709,0.1050000190734881,-0.34249973297118963,4,-0.038351244066453516,-3.590915790295001,14.279999732971193,-1.337082311793852,14.22249984741211,3.8266847060379146,14.19499969482422,-0.038351244066453516
993,2011-09-12,13.49250030517578,13.767499923706055,13.399999618530273,13.75,1079092.0,-0.03279566382398791,1.5128265320761114,0.8512393046526741,54.416964226741435,62.87465209221369,0.692463086293662,0.06588233502003682,0.47112587207687007,0.7193091408982895,18.25986700716649,0.5500001907348615,0.6092591936776195,-0.18162465095520197,-1.349285481930897,0.9860361800204931,-0.7654550664430495,0.40220576453264556,1.3824996948242205,8.809587604052508,-56.7883784659318,0.5838304154878471,9,0.5324997901916522,0.01624965667724787,0.35062479972839533,0.3824996948242205,0.19250011444091975,0,0.004817459989855832,-1.7479747918966864,13.949999809265135,-3.590915790295001,14.279999732971193,-1.337082311793852,14.22249984741211,0.004817459989855832
994,2011-09-13,13.5024995803833,13.732500076293945,13.295000076293945,13.732500076293945,814340.0,0.0007410987571878636,2.804339623423849,0.8932068679446473,52.251696788521315,60.417948588236904,0.7236862784849567,0.0672044988851841,0.43726775420916475,0.7038569462598154,17.583914258024706,0.4375,0.6473344125922615,-0.17662534713745082,-1.3402382659877983,0.9869875717128966,-0.7584318065626245,0.4051811122877229,1.3430004119873047,17.965329182853704,-43.82146597619074,0.5818064594251735,9,0.43250036239624023,0.0062503814697265625,0.2518754005432129,0.3125004768371582,-0.08999919891357422,1,-0.005739632812951756,1.5128265320761114,13.49250030517578,-1.7479747918966864,13.949999809265135,-3.590915790295001,14.279999732971193,-0.005739632812951756
995,2011-09-14,13.524999618530273,13.672499656677244,13.34000015258789,13.422499656677244,842380.0,0.0016663609588005723,-1.4859871725853988,-0.44565104717361337,50.6692136903251,58.77281286120557,0.5567171813803604,0.04961077215314802,0.38971127913561077,0.6717082551259743,17.018155547533187,0.3324995040893537,0.6548281898573585,-0.15562529563903738,-1.3183158186971422,1.0070652274190675,-0.7369705571680907,0.42571996589001593,1.258480377197266,19.9133848840522,-39.11489103324764,0.5813452615290527,9,0.3475003242492676,0.1412506103515625,-0.1543745994567871,-0.0787496566772461,-0.2874994277954084,2,-0.00462107221906094,2.804339623423849,13.5024995803833,1.5128265320761114,13.49250030517578,-1.7479747918966864,13.949999809265135,-0.00462107221906094
996,2011-09-15,13.135000228881836,13.5625,13.0,13.25,2114544.0,-0.028835445519281855,-1.9220761849086703,-1.1219494040696127,47.747745890089895,57.339629544816326,0.810517228481423,0.47540444924662495,0.7494446021305912,1.0500524707870795,16.016243010965777,0.5625,0.6156586786729399,-0.5528747081756595,-1.6991249703037514,0.5933755539524324,-1.1259998392397055,0.02025042288838641,1.5889405700683596,9.854032128385457,-47.303070260820405,0.5731251310640461,9,0.5899996757507324,0.5481247901916504,0.2356247901916504,0.3112497329711914,0.5900001525878906,3,0.03292728420423474,-1.4859871725853988,13.524999618530273,2.804339623423849,13.5024995803833,1.5128265320761114,13.49250030517578,0.03292728420423474
997,2011-09-16,13.512499809265135,13.574999809265135,13.207500457763672,13.44499969482422,1643396.0,0.02873997516598714,2.8181728106376016,-0.5869586850877903,51.233181051801004,56.942094129238114,0.33762133885444534,0.17313585616939164,0.3432654491062621,0.6626152709767403,14.380693621149993,0.439999580383299,0.4393758833324082,-0.2175001144409201,-1.2638142279447617,0.8288139990629215,-0.7406571711928418,0.3056569423110016,1.1080045417480484,66.77522608607028,8.435040312179929,0.523157056751921,9,0.21250009536743342,0.20625019073486506,-0.14187479019164861,-0.0662498474121076,0.40750026702881037,4,0.013321021847664483,-1.9220761849086703,13.135000228881836,-1.4859871725853988,13.524999618530273,2.804339623423849,13.5024995803833,0.013321021847664483
998,2011-09-19,13.399999618530273,13.520000457763672,13.332500457763672,13.335000038146973,1271492.0,-0.00832563865479008,-4.357239199444134,0.9629551138049929,46.17645818055831,55.68003551607969,0.4290012660883793,0.3436173279574444,0.43502007026799383,0.7614289301030457,12.656757109988295,0.1875,0.3208204079278296,-0.35562529563903844,-1.33822483075153,0.6269742394734532,-0.8469250631952843,0.13567447191720738,1.1232744714221194,54.6074507669754,-0.5476665089855217,0.4912997675562458,9,0.3250002861022949,0.31875038146972656,-0.10312461853027344,0.046250343322753906,0.5125007629394531,0,0.01548510922916213,2.8181728106376016,13.512499809265135,-1.9220761849086703,13.135000228881836,-1.4859871725853988,13.524999618530273,0.01548510922916213
999,2011-09-20,13.857500076293945,13.857500076293945,13.3149995803833,13.31999969482422,1051304.0,0.03414182617818984,1.0186050637852415,8.269290021567823,36.67819612468709,52.556829318969726,-0.09097514366242443,-0.05860645994418867,-0.04083594043544991,0.296276112184497,12.018573802449048,0.5425004959106445,0.24290535413853043,0.0648751735687263,-0.8711780547207084,1.000928401858161,-0.40315144057599106,0.5329017877134437,0.5743775682613048,100.0,48.05750047643392,0.4680266141447172,9,-0.13250017166137695,-0.1387500762939453,-0.5950000286102295,-0.41125011444091797,0.11750030517578125,1,-0.012448107936318342,-4.357239199444134,13.399999618530273,2.8181728106376016,13.512499809265135,-1.9220761849086703,13.135000228881836,-0.012448107936318342
1000,2011-09-21,14.042499542236328,14.197500228881836,13.77750015258789,13.857500076293945,1026236.0,0.013350132774587742,-1.4347878968813406,0.3441848086442764,42.83687122030116,49.4704145930481,-0.3399412463733249,-0.19679239268552884,-0.24975382691889791,0.103863911375079,11.527308959906229,0.4200000762939453,0.23150494624665363,0.21374964714050293,-0.7010286425081418,1.1285279367891476,-0.24363949768381943,0.6711387919648253,0.30346544364560657,87.05631256619972,37.26929851822008,0.4573891448243222,9,-0.3574995994567871,-0.3237495422363281,-0.8149995803833008,-0.5962495803833008,0.33500003814697266,2,-0.04486374800096815,1.0186050637852415,13.857500076293945,-4.357239199444134,13.399999618530273,2.8181728106376016,13.512499809265135,-0.04486374800096815
1001,2011-09-22,13.512499809265135,13.797499656677244,13.5,13.75,1280840.0,-0.037742549421282634,-1.2666656978539452,-1.2837885208210997,39.16989939036532,46.79780295148785,0.0779352270716327,0.35453487446148735,0.257493401995438,0.6235332440518775,11.8145262258469,0.5424995422363281,0.15893628412033145,-0.318250083923342,-1.2299185124219374,0.5934183445752534,-0.7740842981726406,0.13758413032595662,0.7527072774638839,30.808022425801052,-15.868637507273657,0.45583421424929815,9,0.08625030517578303,0.20625019073486506,-0.3124997615814191,-0.0662498474121076,0.8924999237060582,3,-0.020351498420870362,-1.4347878968813406,14.042499542236328,1.0186050637852415,13.857500076293945,-4.357239199444134,13.399999618530273,-0.020351498420870362
1002,2011-09-23,13.539999961853027,13.582500457763672,13.067500114440918,13.539999961853027,1202876.0,0.0020351639575260094,11.117513743969482,-0.0,45.79299327868532,45.839583957259386,-0.015465953114885522,0.362763817513013,0.21023438456887966,0.5852787167532227,12.021264116976043,0.5150003433227539,0.044590334405457455,-0.30162491798400914,-1.1927229138162172,0.5894730778481989,-0.7471739159001132,0.14392407993209488,0.6575002670288086,41.81414155394884,-5.70315277381998,0.44554899791610386,9,0.058750152587890625,0.17875003814697266,-0.40124988555908203,-0.09375,0.5150003433227521,4,0.013663251118014141,-1.2666656978539452,13.512499809265135,-1.4347878968813406,14.042499542236328,1.0186050637852415,13.857500076293945,0.013663251118014141
1003,2011-09-26,13.585000038146973,13.649999618530273,13.267499923706055,13.350000381469727,1096532.0,0.003323491611574969,1.095895529212576,100.0,39.933991841200196,44.47095007422371,-0.0513668591156371,0.35008631040721205,0.14752525205800104,0.5297965072033861,12.391216492095012,0.38249969482421875,-0.10590284121059312,-0.26574983596801793,-1.14152014402063,0.6100204720845941,-0.703634989994324,0.17213531805828808,0.5406501770019538,45.79644878727242,-0.13600955663800818,0.43788515402630596,9,0.013750076293945312,0.14874982833862305,-0.4493749141693115,-0.1387500762939453,0.22500038146972656,0,0.024659553714117433,11.117513743969482,13.539999961853027,-1.2666656978539452,13.512499809265135,-1.4347878968813406,14.042499542236328,0.024659553714117433
1004,2011-09-27,13.984999656677244,13.984999656677244,13.720000267028807,13.829999923706055,510256.0,0.029444211807660325,2.419352853952296,0.6595742953959708,46.50991359605713,44.00880561930504,-0.41988117811394154,-0.0310268543710297,-0.2672706421846893,0.11993759603501175,12.957447211029265,0.39999961853027166,-0.19612008442124207,0.12124981880187846,-0.7543798604669707,0.9968794980707276,-0.316565020832547,0.5590646584363039,0.07311154556274602,81.19464153242772,35.61253610552781,0.4378148396344249,9,-0.38624954223632635,-0.07999944686889471,-0.7706243991851789,-0.538749694824217,-0.2899999618530238,1,-0.005184074149969797,1.095895529212576,13.585000038146973,11.117513743969482,13.539999961853027,-1.2666656978539452,13.512499809265135,-0.005184074149969797
1005,2011-09-28,14.095000267028807,14.140000343322756,13.899999618530273,13.932499885559082,539248.0,0.007865614090240003,-1.1098879908783146,1.0483913640027325,47.32272688628878,43.96158128554937,-0.4922942592515067,-0.20883456687453794,-0.393189830042056,0.0001781639433158233,11.740004459370068,0.24000072479248225,-0.20888303086169913,0.2675004005432111,-0.4940405035428501,1.0290413046292723,-0.1132700514998195,0.6482708525862417,-1.0950002670288068,95.80418958596728,52.08653510302555,0.3807704520430308,9,-0.46250009536742986,-0.15750026702880682,-0.8721876144409162,-0.6487503051757795,-0.23250007629394176,2,-0.00851364904474572,2.419352853952296,13.984999656677244,1.095895529212576,13.585000038146973,11.117513743969482,13.539999961853027,-0.00851364904474572
1006,2011-09-29,14.15250015258789,14.297499656677244,14.0,14.0,651160.0,0.004079452605161515,-2.9016309377892053,0.9384602744228185,53.18146853052556,44.17805767207432,-0.436149040125974,-0.3135183675194817,-0.467154893746601,-0.06441028042308972,10.558149405174452,0.2974996566772443,-0.20743727733503547,0.34475026130676234,-0.35625065670616074,1.0457511793196854,-0.0057501976996992,0.6952507203132239,-1.1297001457214364,88.21141804445533,41.65727403898977,0.35050045900646115,9,-0.4700002670288086,-0.21500015258789062,-0.9118750095367432,-0.7062501907348633,-0.7174997329711914,3,0.015898210589615713,-1.1098879908783146,14.095000267028807,2.419352853952296,13.984999656677244,1.095895529212576,13.585000038146973,0.015898210589615713
1007,2011-09-30,13.539999961853027,14.012499809265135,13.192500114440918,14.012499809265135,1365180.0,-0.04327858570083554,2.47089930003312,-3.0983565550191243,50.71160562815233,44.6819629440292,0.201893541249488,0.24810459705406274,0.11610408105594416,0.5363697815314232,9.393645470873484,0.9600000381469727,-0.21320244635146857,-0.22737493515014684,-0.8894161279880421,0.43466625768774847,-0.5583955315690954,0.1036456612688017,-0.4662119689941413,31.447963019860648,-19.05936588578054,0.331020596418948,9,0.1424999237060547,0.39750003814697266,-0.24062490463256836,-0.09375,-0.11250019073486328,4,0.06388476909565566,-2.9016309377892053,14.15250015258789,-1.1098879908783146,14.095000267028807,2.419352853952296,13.984999656677244,0.06388476909565566
1008,2011-10-03,13.272500038146973,13.625,13.13249969482422,13.494999885559082,1370752.0,-0.01975627211666886,1.0414517193806283,0.4708993000331029,46.80111841215185,45.806732087080846,0.5022194225440888,0.497810182712481,0.3497649780674834,0.7911137777281425,8.844297423385171,0.4925003051757795,-0.17911523791961947,-0.4673748493194587,-1.1645353130715481,0.22978561443263068,-0.8159550811955043,-0.11879461744341313,-0.14976357873535306,12.017197245231717,-40.846446202918216,0.3485802318760451,10,0.4099998474121094,0.6649999618530273,0.026875019073486328,0.1737499237060547,0.2775001525878924,0,0.05895650893047999,2.47089930003312,13.539999961853027,-2.9016309377892053,14.15250015258789,-1.1098879908783146,14.095000267028807,0.05895650893047999
1009,2011-10-04,12.932499885559082,13.244999885559082,12.75,13.227499961853027,1111104.0,-0.025616888424236817,2.0,1.325843948771581,42.4281173210925,45.761314987168774,0.7791451164550143,0.7782802683609429,0.6526477126901362,1.115492983728135,8.698338533963893,0.5225000381469727,-0.1985000461505919,-0.7442500114440911,-1.4945027264889923,0.006002703600810122,-1.1193763689665417,-0.3691236539216405,1.3649997711181623,11.793210083867908,-43.369667025105954,0.3751263575224504,10,0.591249942779541,0.880000114440918,0.36687517166137695,0.5137500762939453,0.32250022888183594,1,0.06785235196773276,1.0414517193806283,13.272500038146973,2.47089930003312,13.539999961853027,-2.9016309377892053,14.15250015258789,0.06785235196773276
1010,2011-10-05,13.175000190734865,13.210000038146973,12.962499618530273,13.09749984741211,358084.0,0.0187512319599219,2.355937025183461,-0.26271296026897445,50.53120794429633,47.023682604272224,0.4477330962311541,0.4777760299547804,0.38233609733080876,0.8594216329554936,8.119495215197114,0.2775001525878906,-0.1765141767619216,-0.4493747234344472,-1.1853270789983483,0.286577632129454,-0.8173509012163969,-0.08139854565249749,1.0915494728088344,27.463669468425973,-32.0494935042415,0.3679761777819503,10,0.348749637603758,0.6374998092651349,0.12124991416930975,0.2712497711181623,-0.06500053405762074,2,0.03946865249042175,2.0,12.932499885559082,1.0414517193806283,13.272500038146973,2.47089930003312,13.539999961853027,0.03946865249042175
1011,2011-10-06,13.324999809265135,13.412500381469727,13.204999923706055,13.25,629336.0,0.01138517012210416,-1.5151576452908708,0.9677351873499825,47.349823607339104,47.19666375190042,0.29987460520498566,0.26621056996454406,0.2098857017526914,0.6961463343309884,7.254008774424017,0.2375001907348615,-0.14532734837733408,-0.25162510871887456,-0.9301534215251568,0.4269032040874077,-0.5908892651220157,0.08763904768426656,0.9112188610076899,45.54454622847238,-12.51093195884674,0.3392641564031414,10,0.1987500190734881,0.3375000953674334,0.28875017166137873,0.1837501525878924,0.0749998092651385,3,0.04033774027493764,2.355937025183461,13.175000190734865,2.0,12.932499885559082,1.0414517193806283,13.272500038146973,0.04033774027493764
1012,2011-10-07,13.414999961853027,13.587499618530273,13.225000381469727,13.352499961853027,459684.0,0.006754232936297289,-1.2834657967932428,0.8333354526150014,50.213376128842334,48.33881756163842,0.21263988048897176,0.14132005324208663,0.0962445998662993,0.5972508579998284,6.8072470485794705,0.3624992370605469,-0.15646856281668242,-0.13487496376037633,-0.7933110316711254,0.5235611041503727,-0.46409299771575085,0.1943430701949982,0.7914943350143417,75.99999564034599,16.785112668644558,0.3292180339553743,10,0.1087498664855957,0.18499994277954102,0.20624995231628418,0.09375,-0.05000019073486328,4,0.0014909025583709212,-1.5151576452908708,13.324999809265135,2.355937025183461,13.175000190734865,2.0,12.932499885559082,0.0014909025583709212
1013,2011-10-10,13.557499885559082,13.59000015258789,13.375,13.550000190734865,363104.0,0.010622431912878705,4.931019967904028,0.11999511718747158,45.3124967403708,48.20577124433994,0.07356497153615216,0.004152305813969193,-0.0663905800781901,0.4486297535610788,7.39079967557274,0.21500015258789062,-0.10468392412896144,0.004374980926513672,-0.6535101169309208,0.6622600787839481,-0.32456756800220354,0.3333175298552309,0.6198645253709394,96.13092129463536,40.337003122359235,0.328942548928717,10,-0.033750057220458984,0.04250001907348633,0.14937520027160645,-0.04874992370605469,-0.3249998092651367,0,-0.009588797015546269,-1.2834657967932428,13.414999961853027,-1.5151576452908708,13.324999809265135,2.355937025183461,13.175000190734865,-0.009588797015546269
1014,2011-10-11,13.425000190734865,13.619999885559082,13.3774995803833,13.619999885559082,310100.0,-0.009773165844932152,1.4871865096443522,-26.001017294003887,40.19063790281948,47.41331691284336,0.13217456347479484,0.13760323537250763,0.05086963179234871,0.5738562946716801,7.787302560502576,0.24250030517578125,-0.09076066457724252,-0.12424974441528214,-0.7842997457915644,0.5358002569610001,-0.45427474510342236,0.2057752562728581,0.7238169319765557,70.34226378258293,17.738495500126163,0.33002500068814095,10,0.09874963760375799,0.1749997138977033,0.3137497901916486,0.08374977111816229,-0.2325000762939471,1,0.00931098683233289,4.931019967904028,13.557499885559082,-1.2834657967932428,13.414999961853027,-1.5151576452908708,13.324999809265135,0.00931098683233289
1015,2011-10-12,13.462499618530273,13.545000076293945,13.262499809265135,13.375,936544.0,0.0027932534273844567,1.237621144708927,-0.44871669470636977,49.05837672761446,46.95519560140879,-0.005006885256493732,0.10032510636291647,0.0042968727509400395,0.5287089954157462,8.281088832648715,0.28250026702881037,-0.058220511342804926,-0.08362531661987305,-0.7447496774958502,0.5774990442561041,-0.4141874970578616,0.24693686381811553,0.6583411617269181,62.04812493824097,6.411094215340974,0.3305621804379885,10,-0.08124971389770508,0.13750028610229492,0.2825002670288086,0.046250343322753906,-0.2325000762939453,2,-0.015413148372813712,1.4871865096443522,13.425000190734865,4.931019967904028,13.557499885559082,-1.2834657967932428,13.414999961853027,-0.015413148372813712
1016,2011-10-13,13.567500114440918,13.582500457763672,13.412500381469727,13.4975004196167,783132.0,0.0077994799543852356,2.399988555951859,0.8,50.5032049738346,46.93203997315126,-0.22542184144881539,0.030975909808836022,-0.09609053033261006,0.41615445907810766,8.13861761072339,0.1700000762939453,-0.07746229205443456,-0.00024981498718190664,-0.6324117386507293,0.6319121086763655,-0.3163307768189547,0.3158311468445909,0.5259238502111305,86.70890201768766,28.11205066278164,0.3160809618317736,10,-0.38000011444091797,0.03249979019165039,0.17749977111816406,-0.058750152587890625,-0.5150003433227539,3,-0.033720320906923784,1.237621144708927,13.462499618530273,1.4871865096443522,13.425000190734865,4.931019967904028,13.557499885559082,-0.033720320906923784
1017,2011-10-14,13.692500114440918,13.772500038146973,13.5600004196167,13.567500114440918,481432.0,0.009213193215082738,-2.035722070844687,1.7857220708446866,51.91111246744792,47.49981709040638,-0.364886499920809,-0.084162549676698,-0.21702529669182802,0.2839711735582675,7.860697753463378,0.21249961853027344,-0.10949341164989868,0.11575016975402797,-0.5182224913877285,0.7497228308957844,-0.20123616081685114,0.43273650032490707,0.3740553709180894,84.3137474895938,23.102278875127553,0.3169863305708786,10,-0.43125009536743164,-0.13250017166137695,0.07437491416931152,-0.18375015258789062,-0.8325004577636737,4,-0.021362095560777505,2.399988555951859,13.567500114440918,1.237621144708927,13.462499618530273,1.4871865096443522,13.425000190734865,-0.021362095560777505
1018,2011-10-17,13.607500076293945,13.887499809265135,13.574999809265135,13.81999969482422,761016.0,-0.006207780714737932,-1.2522510138153538,-1.6999969482422017,42.442452112956296,47.50140984505792,-0.25408960752755405,0.01810839079698212,-0.11185840816357917,0.36209892702939683,7.476428157832396,0.3125,-0.17802011430397613,0.020375108718871715,-0.6081868946550415,0.6489371120927849,-0.293905892968084,0.33465611040582743,0.43272429935788104,55.20004272460965,-3.3397813151704625,0.3142810016869566,10,-0.18250036239624023,-0.08375024795532227,0.15937495231628418,-0.09875011444091797,-0.747500419616701,0,-0.01782107689260637,-2.035722070844687,13.692500114440918,2.399988555951859,13.567500114440918,1.237621144708927,13.462499618530273,-0.01782107689260637
1019,2011-10-18,13.6850004196167,13.702500343322756,13.404999732971193,13.4975004196167,470572.0,0.0056954137709519514,1.674164623587661,-0.8823545251366488,41.68357358960672,46.518339361203516,-0.23872708895514272,-0.07692162054343399,-0.1550609687098401,0.273197294550247,7.958138789479285,0.2975006103515625,-0.19340977463618536,0.10650043487548899,-0.5110784559768984,0.7240793257278764,-0.20228901055070558,0.41528988030168357,0.32941946852209014,67.60009765625028,13.204976944361142,0.30878944542619385,10,-0.13875055313110352,-0.16125059127807617,0.08187460899353027,-0.17625045776367188,-1.0550003051757812,1,-0.03306542414672631,-1.2522510138153538,13.607500076293945,-2.035722070844687,13.692500114440918,2.399988555951859,13.567500114440918,-0.03306542414672631
1020,2011-10-19,13.412500381469727,13.852499961853027,13.387499809265135,13.697500228881836,508700.0,-0.01991231492812806,-1.7761120948319358,-1.5199991861979167,36.19403569303645,45.278807370725445,0.07934971061401619,0.1538483595165978,0.14637610612682117,0.5339130028246508,7.823601868040206,0.4650001525878924,-0.17796445147246054,-0.13449964523315394,-0.715620674809978,0.44662138434367016,-0.425060160021566,0.1560608695552581,0.5766311089062874,5.000114440918324,-43.25371585427271,0.29056051478841244,10,0.14374971389770508,0.11124944686889648,0.3093745708465576,0.09624958038330078,-0.7475004196166992,2,-0.01640262894849598,1.674164623587661,13.6850004196167,-1.2522510138153538,13.607500076293945,-2.035722070844687,13.692500114440918,-0.01640262894849598
1021,2011-10-20,13.237500190734865,13.475000381469727,13.157500267028807,13.390000343322756,511392.0,-0.013047544138499068,-1.03200073242184,0.5350885411786752,43.25530145035028,44.50568796200411,0.26891175607321216,0.32379085059845103,0.3431542114401136,0.6993447111115074,8.43373860180491,0.31750011444091975,-0.11540201505915704,-0.2957498550415014,-0.8930951199700132,0.3015954098870104,-0.5944224875057564,0.0029227774227535974,0.726848669833629,10.958900530400507,-37.7923280601161,0.2986726324642557,10,0.2849998474121058,0.286249637603758,0.5318748950958234,0.2712497711181623,-0.4475002288818377,3,-0.0005666212192984021,-1.7761120948319358,13.412500381469727,1.674164623587661,13.6850004196167,-1.2522510138153538,13.607500076293945,-0.0005666212192984021
1022,2011-10-21,13.725000381469727,13.779999732971193,13.24250030517578,13.30500030517578,550536.0,0.03682720934546779,1.028304399147809,-2.7540961052605364,59.18782209495382,46.04739077918,-0.18996759099400684,-0.15719859278989468,-0.13474928039878797,0.20401573983668797,8.144101055978348,0.5424995422363281,-0.0939302528293684,0.1825003147125237,-0.42098305764603694,0.7859836870710843,-0.11924137146675662,0.484242000891804,0.2150615018873978,77.73979045279987,23.336412939808675,0.3017416861792799,10,-0.20250034332275568,-0.20125055313110352,-0.02093791961669922,-0.21625041961669922,-0.4850006103515625,4,-0.04899822161458833,-1.03200073242184,13.237500190734865,-1.7761120948319358,13.412500381469727,1.674164623587661,13.6850004196167,-0.04899822161458833
1023,2011-10-24,13.920000076293945,14.024999618530273,13.702500343322756,13.727499961853027,414360.0,0.014207627643310738,-1.659794949641953,0.4583335225543915,71.30528893141165,49.504574226801346,-0.3667016645067793,-0.3434215039986377,-0.3232495300156124,0.003159823310447507,8.157825946816534,0.32249927520751775,-0.061394382272407455,0.36075000762939524,-0.2658534709071816,0.9873534861659721,0.04744826836110683,0.6740517468976837,-1.1700000762939453,87.89629732234438,26.94211342439614,0.31330173926828825,10,-0.3287501335144043,-0.39625024795532227,-0.19812512397766113,-0.41125011444091797,-0.5174999237060547,0,-0.0761494550148677,1.028304399147809,13.725000381469727,-1.03200073242184,13.237500190734865,-1.7761120948319358,13.412500381469727,-0.0761494550148677
1024,2011-10-25,13.912500381469727,13.954999923706055,13.795000076293945,13.86750030517578,314776.0,-0.0005387711769477832,1.4615520049297945,0.23376649112465067,67.70709162923336,51.57665366031456,-0.3160096100606218,-0.3600939660092983,-0.3058185656544268,0.006815874886676454,8.777867090586069,0.15999984741210938,-0.04529401291368096,0.3568752765655514,-0.260122869179483,0.9738734223105858,0.048376203693033304,0.6653743494380695,-1.1370003890991214,87.03177854071782,20.939029478653822,0.30849907287251743,10,-0.32125043869018555,-0.3887505531311035,-0.19062542915344238,-0.4037504196166992,-0.18000030517578125,1,-0.0756514426547168,-1.659794949641953,13.920000076293945,1.028304399147809,13.725000381469727,-1.03200073242184,13.237500190734865,-0.0756514426547168
1025,2011-10-26,13.975000381469727,14.102499961853027,13.875,13.8774995803833,361396.0,0.004492362859751964,-3.439025297965184,2.1666807951510187,66.29074209250984,53.33082445127848,-0.33320640164018656,-0.4553932554424662,-0.3604382784860576,-0.057606649599954096,9.24598472419099,0.22749996185302734,-0.01652592580039247,0.42537527084350657,-0.17154523691216284,1.022295778599176,0.12691501696567187,0.7238355247213413,-1.1745103965759274,86.50797655474196,17.080056701934154,0.29846025387783476,10,-0.3450002670288086,-0.4512505531311035,-0.2531254291534424,-0.4662504196166992,-0.21000003814697088,2,-0.0962433080726226,1.4615520049297945,13.912500381469727,-1.659794949641953,13.920000076293945,1.028304399147809,13.725000381469727,-0.0962433080726226
1026,2011-10-27,14.3774995803833,14.420000076293945,14.1850004196167,14.25,439704.0,0.028801373018012333,1.2117555189545064,1.3076772597004998,70.85590604681465,55.435801515652564,-0.6802607623173795,-0.8855757087913645,-0.733937486078938,-0.4563941869732737,9.661952284148608,0.44499969482421875,0.05565563669384588,0.8166244983673092,0.16581471548844462,1.4674342812461738,0.49121960692787603,1.1420293898067424,-1.524929196411133,96.39061535695369,26.645876641151602,0.32540489143943235,10,-0.5887494087219238,-0.7924995422363281,-0.6756246089935303,-0.8687496185302734,-0.7049999237060565,3,-0.11910969699257112,-3.439025297965184,13.975000381469727,1.4615520049297945,13.912500381469727,-1.659794949641953,13.920000076293945,-0.11910969699257112
1027,2011-10-28,14.404999732971193,14.587499618530273,14.324999809265135,14.427499771118164,453840.0,0.0019127215016867538,-1.8767120424319652,-0.17647146821447748,69.32725591365306,58.42300193795221,-0.6661130979381031,-0.890611689074122,-0.7212040512577218,-0.4825797522125246,9.971450183498892,0.2624998092651385,0.09604039278503329,0.8008746623992931,0.048813921628957146,1.552935403169629,0.4248442920141251,1.176905032784461,-1.4583835674597179,79.3785271161621,12.435625281152284,0.37603037038516757,10,-0.5324997901916522,-0.7362499237060565,-0.7462496757507342,-0.8962497711181658,-0.8800001144409197,4,-0.11211383554708709,1.2117555189545064,14.3774995803833,-3.439025297965184,13.975000381469727,1.4615520049297945,13.912500381469727,-0.11211383554708709
1028,2011-10-31,14.05500030517578,14.399999618530273,14.05500030517578,14.337499618530273,456132.0,-0.024297079783646924,-1.4424789515970948,12.555503751113688,63.07054779315302,60.7993324050129,-0.2748652301549299,-0.5048683867161596,-0.3412202697983613,-0.1325690978055718,9.95832002796664,0.3499994277954137,0.11919823945213004,0.41175022125244,-0.3490355126391158,1.1725359551439958,0.03135735430666209,0.7921430881982179,-0.9771134634227998,32.80761880923592,-32.312955979693044,0.3803928669457783,10,-0.18250036239623846,-0.38625049591064275,-0.3962502479553205,-0.5462503433227521,-0.5050001144409144,0,-0.05798651841775415,-1.8767120424319652,14.404999732971193,1.2117555189545064,14.3774995803833,-3.439025297965184,13.975000381469727,-0.05798651841775415
1029,2011-11-01,13.8100004196167,13.890000343322756,13.425000190734865,13.800000190734865,816660.0,-0.017431510511519366,4.470587575312074,-0.03539912633092097,56.638030318653,63.070887363414734,-0.01147626972801774,-0.20106644102727245,-0.07587947607252943,0.10814338954204672,9.062958709612948,0.6300001144409144,0.12397364390168342,0.12287530899047816,-0.5628306893647697,0.808581307345726,-0.21997769018714664,0.46572830816810296,-0.6113445557215353,33.118315560116685,-31.052868660974298,0.34285299917762396,11,0.0624995231628418,-0.1412506103515625,-0.14375042915344238,-0.3012504577636719,-0.23500061035156428,1,-0.02950762162541043,-1.4424789515970948,14.05500030517578,-1.8767120424319652,14.404999732971193,1.2117555189545064,14.3774995803833,-0.02950762162541043
1030,2011-11-02,13.69499969482422,13.989999771118164,13.6899995803833,13.895000457763672,543640.0,-0.008327351288789475,-1.8571311795533192,-19.999618539007763,52.42625310647438,64.08988199187297,0.1651817708382275,-0.047549073425697586,0.05201706453350674,0.21962142299831022,8.04841641937673,0.3000001907348633,0.16405929912931683,-0.018125391006467595,-0.6601100609573312,0.623859278944396,-0.33911772598190026,0.3028669439689651,-0.38523633055824824,23.225775224800664,-36.52089314827055,0.32099233497543217,11,0.22000026702880682,-0.026249885559083808,0.05687546730041326,-0.18624973297119318,-0.19499969482422053,2,0.00273825354548185,4.470587575312074,13.8100004196167,-1.4424789515970948,14.05500030517578,-1.8767120424319652,14.404999732971193,0.00273825354548185
1031,2011-11-03,13.862500190734865,13.925000190734865,13.399999618530273,13.520000457763672,650376.0,0.012230777630024114,1.2459930356235716,-1.7124921322169269,53.183521937008955,63.4227375298791,0.10690289227835947,-0.18205053948556404,-0.10529164926719048,0.05145253592499621,7.605678182695298,0.5250005722045916,0.20702366268208294,0.12250008583069061,-0.4956315407239469,0.7406317123853281,-0.18656572744662725,0.43156589910800847,0.7249994277954084,38.947416606702454,-16.96085636890833,0.30906581327731847,11,0.13124942779540838,-0.19375038146972834,-0.07750010490417658,-0.3537502288818377,-0.35500049591064453,3,-0.007033352286427652,-1.8571311795533192,13.69499969482422,4.470587575312074,13.8100004196167,-1.4424789515970948,14.05500030517578,-0.007033352286427652
1032,2011-11-04,13.4350004196167,13.824999809265135,13.352499961853027,13.824999809265135,1391164.0,-0.030838576392149597,1.4230799327047354,-1.138685237110061,47.136934977610416,60.73736486834562,0.5463999055575002,0.26037395042089173,0.33247812760625983,0.47543197847219965,7.531234194943314,0.5100002288818377,0.28439772292289334,-0.30599970817565847,-0.9219784460051024,0.30997902965378543,-0.6139890770903804,0.0019896607390634813,1.1287491989135745,7.875941270030581,-46.13405127255071,0.3079893689147223,11,0.5349993705749512,0.2337493896484375,0.3749995231628418,0.07374954223632812,0.08500003814697266,4,0.017677650140878853,1.2459930356235716,13.862500190734865,-1.8571311795533192,13.69499969482422,4.470587575312074,13.8100004196167,0.017677650140878853
1033,2011-11-07,13.427499771118164,13.600000381469727,13.25,13.427499771118164,655516.0,-0.0005582916460190601,1.0289805395842548,-0.0,45.62445813961402,58.28373892505459,0.5327130178119592,0.27155892004675763,0.3477943377119068,0.479253105852818,7.525643322681448,0.35000038146972656,0.3532707296396591,-0.3070003509521477,-0.9337810494714667,0.3197803475671712,-0.6203907002118072,0.006389998307511746,1.0877998611450206,23.986462975516336,-27.135244099789357,0.31339034925965975,11,0.49125003814697266,0.24125003814697266,0.38250017166137695,0.08125019073486328,0.07000064849853516,0,0.007261206410282384,1.4230799327047354,13.4350004196167,1.2459930356235716,13.862500190734865,-1.8571311795533192,13.69499969482422,0.007261206410282384
1034,2011-11-08,13.550000190734865,13.607500076293945,13.324999809265135,13.4350004196167,574076.0,0.009123099735975693,1.4565289502927525,100.0,52.46194780388569,56.747206226318575,0.3949137824844602,0.1674906777398082,0.22429734829762182,0.34983619424738244,7.578904567429823,0.28250026702881037,0.34503372462498305,-0.19074993133544815,-0.8069394914272099,0.4254396287563136,-0.498844711381329,0.11734484871043271,0.8893814635925281,40.540578854714354,-15.737104543854969,0.3080947800458806,11,0.36874961853027166,0.11874961853027166,0.25999975204467596,-0.041250228881837714,-0.12750053405762074,1,0.0,1.0289805395842548,13.427499771118164,1.4230799327047354,13.4350004196167,1.2459930356235716,13.862500190734865,0.0
1035,2011-11-09,13.255000114440918,13.5625,13.149999618530273,13.5625,631296.0,-0.021771223036266885,1.6829303088665382,-2.673917370175601,50.30042783543296,54.46326420283171,0.644854629443449,0.470258764829083,0.47955187955572853,0.6344176802016968,7.53675985900093,0.41250038146972656,0.2799693987085021,-0.4753750324249264,-1.1177230937257967,0.1669730288759439,-0.7965490630753607,-0.15420100177449214,1.1130186406268319,13.548441082044201,-46.459858098988995,0.32117403065043515,11,0.6137495040893555,0.5199995040893555,0.41312479972839355,0.2537498474121094,0.24499988555908203,2,0.02414181003858218,1.4565289502927525,13.550000190734865,1.0289805395842548,13.427499771118164,1.4230799327047354,13.4350004196167,0.02414181003858218
1036,2011-11-10,13.109999656677244,13.265000343322756,13.050000190734865,13.074999809265135,544668.0,-0.010939302641400972,-4.05888160847363,-0.11382068435074139,38.035008373406825,50.98634780947102,0.6606240762094586,0.6105292106333362,0.5910872419859992,0.7691683009884738,7.647498841077866,0.21500015258789062,0.22318070189693628,-0.5975004673004172,-1.2945279213421212,0.0995269867412869,-0.9460141943212701,-0.24898674027956424,1.1605775674675076,7.741870383905977,-47.957094622975035,0.34851372702085215,11,0.615000247955324,0.708750247955324,0.5581252574920672,0.398750305175783,0.40750026702881037,3,0.02974831071975803,1.6829303088665382,13.255000114440918,1.4565289502927525,13.550000190734865,1.0289805395842548,13.427499771118164,0.02974831071975803
1037,2011-11-11,13.399999618530273,13.449999809265135,13.1274995803833,13.164999961853027,341764.0,0.022120516357551967,-1.0806438215831473,6.714305177111717,40.24389720217463,48.45005329936232,0.2381129633666763,0.3135691290007294,0.276749609992919,0.47014151796457426,8.041286528429612,0.3400001525878906,0.1698870617819388,-0.29287548065185476,-1.0033724563224808,0.4176214950187713,-0.6481239684871678,0.062373007183458284,0.7485199022734896,62.78017930791444,10.693201704597072,0.3552484878353127,11,0.12000036239624023,0.4187502861022949,0.19312524795532227,0.1087503433227539,0.13250064849853338,4,0.008022393981660159,-4.05888160847363,13.109999656677244,1.6829303088665382,13.255000114440918,1.4565289502927525,13.550000190734865,0.008022393981660159
1038,2011-11-14,13.364999771118164,13.462499618530273,13.25,13.452500343322756,559996.0,-0.002611928985707501,2.9535135422858207,-0.37234340441938135,39.83286177979469,46.582812350600285,0.1843271810159237,0.3472749224813647,0.30342819222303063,0.49557988224390925,8.706697914110496,0.21249961853027344,0.05938864548506295,-0.31575031280517507,-1.0405154348885688,0.40901480927821865,-0.6781328738468719,0.04663224823652179,0.6736678166787087,56.50217848339224,8.470498484678295,0.3623825610416967,11,0.1550002098083496,0.4537501335144043,0.19687509536743164,0.14375019073486328,0.4250001907348633,0,0.011597507616907254,-1.0806438215831473,13.399999618530273,-4.05888160847363,13.109999656677244,1.6829303088665382,13.255000114440918,0.011597507616907254
1039,2011-11-15,13.232500076293945,13.352499961853027,13.11750030517578,13.25,573612.0,-0.009913931694226497,1.1123579131448718,0.19999782018724185,36.56108416082903,44.82001580108414,0.2528874558263112,0.46813793325380004,0.4138867889805784,0.6170517704405363,9.135909120545433,0.2474994659423846,-0.05954239786399107,-0.4256249904632572,-1.1775731222616308,0.3263231413351164,-0.8015990563624431,-0.049650924564071275,0.7073007717967261,35.60974702034794,-7.242853444592022,0.37597406589918664,11,0.25500011444091975,0.586249828338623,0.3293747901916504,0.27624988555908203,0.28999996185302734,1,0.020026475858292425,2.9535135422858207,13.364999771118164,-1.0806438215831473,13.399999618530273,-4.05888160847363,13.109999656677244,0.020026475858292425
1040,2011-11-16,13.192500114440918,13.449999809265135,13.192500114440918,13.22249984741211,695484.0,-0.00302285748138309,-16.1667991226117,1.7142779291553134,25.31252682207321,41.723238566091275,0.2392740819075012,0.5173349837183494,0.43003986227093627,0.6440028280615415,9.845300180189872,0.257499694824217,-0.14921020233505722,-0.45462493896484446,-1.2278381349571337,0.31858825702744475,-0.84123153696099,-0.06801834096869896,0.6583206679141735,34.545483970157186,-1.4715118096351887,0.3866065979961446,11,0.24499988555908203,0.6262497901916504,0.36937475204467773,0.3162498474121094,0.3575000762939471,2,0.017434113340242696,1.1123579131448718,13.232500076293945,2.9535135422858207,13.364999771118164,-1.0806438215831473,13.399999618530273,0.017434113340242696
1041,2011-11-17,13.229999542236328,13.295000076293945,13.050000190734865,13.130000114440918,589120.0,0.0028424807633211646,1.1304291939810687,-3.3333439298089456,25.622410784984552,39.33273587802173,0.11467886884512346,0.5051437995260031,0.3667839445829131,0.5914244207639676,10.202494978138835,0.24499988555908025,-0.20874605783218492,-0.41675047874450755,-1.1908070415672718,0.3573060840782567,-0.8037787601558897,-0.029722197333125422,0.5407391809567414,43.63626695519665,12.562891733076889,0.3870282814113823,11,0.09875059127807617,0.5887503623962402,0.26062536239624023,0.2787504196166992,0.5175008773803711,3,0.020408198571867153,-16.1667991226117,13.192500114440918,1.1123579131448718,13.232500076293945,2.9535135422858207,13.364999771118164,0.020408198571867153
1042,2011-11-18,13.052499771118164,13.19499969482422,13.00749969482422,13.1899995803833,402924.0,-0.01341646086619297,1.5423722238385578,-1.3750059604985838,27.597764886901842,37.329769961053714,0.25950469162888723,0.6637068622660642,0.5265721314371241,0.752380551207537,11.107073925266613,0.2224998474121076,-0.25527881732228863,-0.5606252193450931,-1.3776060937758476,0.2563556550856614,-0.9691156565604704,-0.15213478212971587,0.6461650988290852,9.89012831637644,-20.097880631375077,0.4084904372153776,11,0.25500011444091797,0.744999885559082,0.3412501811981201,0.4562501907348633,0.7775001525878906,4,0.03562537144163125,1.1304291939810687,13.229999542236328,-16.1667991226117,13.192500114440918,1.1123579131448718,13.232500076293945,0.03562537144163125
1043,2011-11-21,12.859999656677244,13.06999969482422,12.824999809265135,13.0625,619160.0,-0.01474814156801385,1.252875276785123,1.4727318125385935,28.26086576987879,34.640760846164056,0.40570331641715107,0.814481567039147,0.713507451881954,0.9248143008161751,11.687210661620615,0.24499988555908558,-0.32775039355998103,-0.7001253128051772,-1.5691561964232061,0.16890557081285174,-1.1346407546141908,-0.2656098709961636,0.7557253922552416,5.5999755859375,-23.00098293860965,0.4345154418090144,11,0.33375024795532404,0.8462500572204608,0.5506253242492694,0.648750305175783,0.9575004577636737,0,0.052293983538513,1.5423722238385578,13.052499771118164,1.1304291939810687,13.229999542236328,-16.1667991226117,13.192500114440918,0.052293983538513
1044,2011-11-22,12.859999656677244,12.975000381469727,12.77750015258789,12.925000190734865,475316.0,0.0,1.393928885189809,0.32098974742980796,29.830923271627114,32.36637145018563,0.3324995994009168,0.7711238512947123,0.7075055680433255,0.9074182947002374,12.333271130157012,0.19750022888183594,-0.35232411408913045,-0.6475002765655535,-1.5533745385632773,0.2583739854321703,-1.1004374075644154,-0.19456314556669163,0.645023858701812,12.267590514019853,-16.310490982118026,0.45293713099886157,11,0.2600002288818377,0.8225002288818377,0.6143751144409197,0.648750305175783,0.9725008010864276,1,0.07231728849175378,1.252875276785123,12.859999656677244,1.5423722238385578,13.052499771118164,1.1304291939810687,13.229999542236328,0.07231728849175378
1045,2011-11-23,12.630000114440918,12.8774995803833,12.6274995803833,12.8149995803833,605196.0,-0.017884879344993165,-1.631571550469307,2.846122245370894,21.101987041654965,30.484924635546538,0.519109405168594,0.9435701945083856,0.9279815113678165,1.1180287768149526,12.816288374436418,0.25,-0.38006757698605753,-0.8102498054504395,-1.7681957247130828,0.14769611381220393,-1.2892227650817603,-0.33127684581911865,0.7586196628915527,0.3746115655248777,-25.78094548286028,0.4789729596313214,11,0.41499948501586914,0.9774994850158691,0.9049997329711914,0.8787498474121094,1.444999694824217,2,0.07066507645440057,1.393928885189809,12.859999656677244,1.252875276785123,12.859999656677244,1.5423722238385578,13.052499771118164,0.07066507645440057
1046,2011-11-24,12.664999961853027,12.8100004196167,12.625,12.637499809265135,598824.0,0.002771167624305182,-6.047665758401453,-0.14864990257029817,27.873547153720352,29.110441296829396,0.4630419080424737,0.8155075203344566,0.8962411799019918,1.0635667125477717,12.7168569621129,0.18500041961669922,-0.44574050865965553,-0.6896249771118157,-1.599781661051999,0.22053170682836765,-1.1447033190819074,-0.23454663514172402,0.5866181800285926,7.017540924361852,-20.564176278770997,0.4550783419700914,11,0.3787498474121094,0.9412498474121094,0.875,0.84375,1.4075002670288086,3,0.06987763375818856,-1.631571550469307,12.630000114440918,1.393928885189809,12.859999656677244,1.252875276785123,12.859999656677244,0.06987763375818856
1047,2011-11-25,12.789999961853027,12.80500030517578,12.53499984741211,12.664999961853027,353236.0,0.009869719729688198,2.483861440964802,4.545429324455248,32.83983552126611,28.333438379215107,0.2709020853385873,0.5937542539518255,0.7638506092399222,0.9185559959591956,12.380852199244412,0.2700004577636701,-0.48372370914285767,-0.4838749885559075,-1.2812301683628853,0.3134801912510703,-0.8825525784593964,-0.0851973986524186,0.3362945516522693,47.66358638687443,18.816318708348167,0.39867758990348917,11,0.2024998664855957,0.7712497711181641,0.7331249713897705,0.8762502670288086,1.4099998474121076,4,0.07486321036899746,-6.047665758401453,12.664999961853027,-1.631571550469307,12.630000114440918,1.393928885189809,12.859999656677244,0.07486321036899746
1048,2011-11-28,13.239999771118164,13.239999771118164,12.8725004196167,12.917499542236328,422860.0,0.03518372248688739,1.2790641282683652,2.5800018310546875,42.90616405740903,29.038447256612884,-0.22204394400857907,0.08386587202666362,0.31516366112793115,0.4558290295295713,12.230985595426484,0.4499998092651367,-0.46193517830949204,0.0068748474121100855,-0.7006355404633542,0.7143852352875744,-0.34688034652562116,0.36063004134984133,-0.7049999237060547,100.0,69.63151042927896,0.35375519393773186,11,-0.24749994277954102,0.32124996185302734,0.2831251621246338,0.44312524795532227,0.7674999237060565,0,0.0445619458298574,2.483861440964802,12.789999961853027,-6.047665758401453,12.664999961853027,-1.631571550469307,12.630000114440918,0.0445619458298574
1049,2011-11-29,13.40250015258789,13.407500267028807,13.11750030517578,13.11750030517578,469332.0,0.012273442921366673,-1.03508854117865,0.883719829906028,53.593182049446106,32.18074228187654,-0.399953204733249,-0.11671263678345412,0.1411426141343508,0.2801797545650597,12.779567771145661,0.28999996185302734,-0.4640325459095678,0.18975024223327708,-0.4696453046628726,0.8491457891294267,-0.13994753121479775,0.5194480156813519,-0.8675003051757812,99.42692125659805,64.16596600786983,0.32969777344807444,11,-0.43125009536743164,0.15874958038330078,0.1549997329711914,0.3162498474121094,0.5999994277954102,1,0.030964369119808932,1.2790641282683652,13.239999771118164,2.483861440964802,12.789999961853027,-6.047665758401453,12.664999961853027,0.030964369119808932
1050,2011-11-30,13.732500076293945,13.732500076293945,13.31999969482422,13.362500190734865,798464.0,0.024622265991344428,1.2297324813840043,1.2982459075637982,63.91063457431145,36.434989369579526,-0.7211336344393597,-0.46774036945373965,-0.20274487650292627,-0.06481614506718891,13.576813639272423,0.4125003814697248,-0.4546786309257431,0.517875146865844,-0.1474806156612729,1.183230909392961,0.18519726560228555,0.8505530281294025,-1.1626002120971677,100.0,58.72755809209727,0.3326778812635587,11,-0.598750114440918,-0.1712503433227539,-0.17500019073486328,-0.013750076293945312,0.3400001525878906,2,0.007282023004853588,-1.03508854117865,13.40250015258789,1.2790641282683652,13.239999771118164,2.483861440964802,12.789999961853027,0.007282023004853588
1051,2011-12-01,13.765000343322756,13.9375,13.642499923706055,13.7475004196167,719900.0,0.0023666678935552188,-1.593396827526074,0.047297105726434446,59.21719659046743,39.94825955886459,-0.7484731557299789,-0.5353682085734608,-0.23195529649242452,-0.1084036042263552,14.023349570454302,0.2950000762939453,-0.4217083213115309,0.5552504062652606,-0.0912807932835058,1.201781605814027,0.23198480649087827,0.8785160060396429,-1.1253444664001488,87.70056057684212,47.11842058709619,0.3232655997743829,12,-0.528750419616701,-0.20375061035156428,-0.18812537193298517,-0.04625034332275568,0.4249992370605451,3,0.02252084694591061,1.2297324813840043,13.732500076293945,-1.03508854117865,13.40250015258789,1.2790641282683652,13.239999771118164,0.02252084694591061
1052,2011-12-02,13.672499656677244,13.925000190734865,13.640000343322756,13.859999656677244,563160.0,-0.006719991597412656,-1.2574368116511943,-10.714332425067033,57.5460115807688,43.20216464896348,-0.6244436039526846,-0.4470846420693668,-0.13805834709821418,-0.026083761491738855,14.402972214820409,0.2849998474121094,-0.358115155393655,0.45087475776672115,-0.22129244271825677,1.123041958251699,0.11479115752423219,0.7869583580092101,-0.9290162499084467,75.11732885121137,35.03916655050734,0.3360836002424892,12,-0.43624973297118963,-0.11124992370605291,0.014375448226930487,0.04625034332275568,0.6275005340576207,4,0.029255848034287046,-1.593396827526074,13.765000343322756,1.2297324813840043,13.732500076293945,-1.03508854117865,13.40250015258789,0.029255848034287046
1053,2011-12-05,13.524999618530273,13.850000381469727,13.5,13.77750015258789,739668.0,-0.01078808132022413,-1.3140538597829718,1.3466695149739583,57.125446403265116,46.234889441367706,-0.41649180126989727,-0.3076805816792536,0.007702069471413608,0.11123240490343633,14.47072612221553,0.35000038146972656,-0.29872687147530996,0.29849972724914586,-0.381325015982549,0.9783244704808407,-0.041412644366701556,0.6384120988649933,-0.6859948843029802,49.69505670875252,8.677754779272256,0.3399123716158473,12,-0.28874969482421875,-0.05749988555908203,0.24562525749206543,0.19375038146972656,0.75,0,0.04990759406825118,-1.2574368116511943,13.672499656677244,-1.593396827526074,13.765000343322756,1.2297324813840043,13.732500076293945,0.04990759406825118
1054,2011-12-06,13.550000190734865,13.625,13.467499732971193,13.5024995803833,675632.0,0.0018484711948041355,-1.6808486461918566,-0.18812083122456003,58.7730063646925,50.42055825503854,-0.3724945531147821,-0.3506596568266023,-0.03167863884748279,0.07541133763840158,14.528076489465953,0.15750026702880682,-0.23289323522167926,0.3235002994537375,-0.35632444377795736,1.0033250426854323,-0.016412072162109936,0.6634126710695849,-0.6231158352457555,37.24702546425008,-4.399354446162086,0.3399123716158473,12,-0.31375026702881037,-0.28750038146972834,0.2206246852874738,0.16874980926513494,0.7274999618530256,1,0.033763800564532875,-1.3140538597829718,13.524999618530273,-1.2574368116511943,13.672499656677244,-1.593396827526074,13.765000343322756,0.033763800564532875
1055,2011-12-07,13.574999809265135,13.6875,13.477499961853027,13.645000457763672,539920.0,0.0018449902714661182,1.7096825797242339,-1.4736789270799695,58.518522704742,53.82555553848539,-0.27865227300694073,-0.3693956056596921,-0.07461057399332027,0.0385888858400083,14.304356506559678,0.21000003814697266,-0.15012273258980002,0.33249993324279536,-0.3649824456409032,1.029982312126494,-0.01624125619905392,0.6812411226846447,-0.5672662022151549,22.872343663445825,-17.75719061713967,0.34874118944184884,12,-0.33874988555908025,-0.3124999999999982,0.19562506675720392,0.15875005722046076,0.6475000381469744,2,0.031491696289114524,-1.6808486461918566,13.550000190734865,-1.3140538597829718,13.524999618530273,-1.2574368116511943,13.672499656677244,0.031491696289114524
1056,2011-12-08,13.5,13.667499542236328,13.40999984741211,13.667499542236328,786676.0,-0.005524847905629127,2.074631624496117,2.392828435579836,61.6384938052114,57.025406458923754,-0.0813013716307669,-0.27792944587436175,-0.020637987976313,0.10077061484026473,13.806880831438512,0.25749969482421875,-0.0699820412414418,0.23800010681152273,-0.46566442441211997,0.9416646380351654,-0.11383215880029773,0.5898323724233432,-0.4178850815140187,17.475746133917948,-25.925034337897916,0.3518322656118211,12,-0.09499979019165039,-0.2637500762939453,0.29187488555908203,0.3125,0.5775003433227557,3,0.042407424361617485,1.7096825797242339,13.574999809265135,-1.6808486461918566,13.550000190734865,-1.3140538597829718,13.524999618530273,0.042407424361617485
1057,2011-12-09,13.50749969482422,13.667499542236328,13.3774995803833,13.3774995803833,628348.0,0.0005555329499422612,-3.4615339471078017,-0.7761222072923653,68.63309257747824,59.88395407226478,0.02646230843373054,-0.2919299709745342,-0.029765561910233274,0.07773173949809653,13.72993953141699,0.28999996185302734,0.060452190126628835,0.24012479782104634,-0.4695943956445632,0.9498439912866559,-0.11473479891175842,0.5949843945538511,-0.356953969817118,27.513205087062115,-19.815302827734538,0.35485959673280465,12,0.0200004577636701,-0.27124977111816584,0.32375001907348455,0.3050003051757795,0.8025007247924787,4,0.050527477399877396,2.074631624496117,13.5,1.7096825797242339,13.574999809265135,-1.6808486461918566,13.550000190734865,0.050527477399877396
1058,2011-12-12,13.520000457763672,13.670000076293945,13.432499885559082,13.432499885559082,386332.0,0.0009254683118180562,-4.428540288389227,0.6730807321277831,68.85715546899232,61.57995111888102,0.0646557756821462,-0.3080151723537039,-0.035158865908226034,0.04916763151138781,13.683929177265892,0.23750019073486328,0.16995283173680065,0.2448755264282223,-0.4726742711078913,0.9624253239643359,-0.1138993723398336,0.6036504251962782,-0.30649839075713814,45.967962739071986,-5.55610866408616,0.35877489876805674,12,0.1087493896484375,-0.2837505340576172,0.2993743419647217,0.2924995422363281,0.4724998474121076,0,0.05769228598829579,-3.4615339471078017,13.50749969482422,2.074631624496117,13.5,1.7096825797242339,13.574999809265135,0.05769228598829579
1059,2011-12-13,13.4975004196167,13.612500190734865,13.43000030517578,13.447500228881836,572756.0,-0.0016642039486065574,-3.2941130271852197,0.5714270144194614,78.11991863635521,63.1587604591081,0.11404143567450475,-0.2789457323945044,0.005294617270617863,0.055989021474365686,13.351989028177785,0.18249988555908558,0.27065060636423866,0.2091254711151116,-0.5148681101529604,0.9331190523831836,-0.1528713195189244,0.5711222617491476,-0.2260785179706879,38.70989574200376,-18.487626336727338,0.36199679063403606,12,0.15999937057495117,-0.26125049591064453,0.2962493896484375,0.3149995803833008,0.40749931335449396,1,0.05760319872141584,-4.428540288389227,13.520000457763672,-3.4615339471078017,13.50749969482422,2.074631624496117,13.5,0.05760319872141584
1060,2011-12-14,13.422499656677244,13.529999732971193,13.287500381469727,13.510000228881836,572368.0,-0.005556640904448629,2.8039239152385655,-1.7500047683534277,73.93360387712467,64.79391682429224,0.15694910880116275,-0.195873004887126,0.08992976526363172,0.11830843704524519,13.249179177884866,0.24249935150146662,0.3219704312111631,0.12262473106384064,-0.6022628197398152,0.8475122818674965,-0.23981904433798817,0.48506850646566946,0.5150003433227557,35.293956317941095,-27.08397639739922,0.36244377540182826,12,0.1837506294250506,-0.18624973297118963,0.3712501525878924,0.3900003433227557,0.4650001525878906,2,0.06369905142707988,-3.2941130271852197,13.4975004196167,-4.428540288389227,13.520000457763672,-3.4615339471078017,13.50749969482422,0.06369905142707988
1061,2011-12-15,13.5,13.609999656677244,13.3774995803833,13.457500457763672,460260.0,0.005773912855658203,-1.2962823423032914,-0.4857058778650815,73.12699626669776,66.52513734495102,0.04235994687613953,-0.26573270486568745,0.018327332037038957,0.03052439468762458,12.7808226273748,0.23250007629394354,0.33747753923660717,0.1866250514984138,-0.542825611320005,0.9160757143168325,-0.17810027991079558,0.5513503829076232,0.4245000076293941,55.55550014959609,-8.324983792268107,0.36472533140920915,12,0.06875038146972656,-0.2637500762939453,0.32187461853027344,0.3125,0.4724998474121094,3,0.05351850721571183,2.8039239152385655,13.422499656677244,-3.2941130271852197,13.4975004196167,-4.428540288389227,13.520000457763672,0.05351850721571183
1062,2011-12-16,13.517499923706055,13.587499618530273,13.47249984741211,13.545000076293945,855504.0,0.0012962906448930056,1.0444542402766945,-0.647069383358765,62.585008710635584,67.1317553791033,0.0006270570059037084,-0.2599368999884035,0.004148853381252593,0.001859932953115262,12.194927364648827,0.11499977111816406,0.29875199505288563,0.1808749675750736,-0.5431876453458084,0.9049375804959556,-0.18115633888536742,0.5429062740355146,0.3942600914001453,60.13064725241847,0.7852055103043512,0.36203130646044107,12,-0.029999732971191406,-0.28125,0.25437498092651367,0.2950000762939453,0.3924999237060547,4,0.04142781008155305,-1.2962823423032914,13.5,2.8039239152385655,13.422499656677244,-3.2941130271852197,13.4975004196167,0.04142781008155305
1063,2011-12-19,13.532500267028807,13.604999542236328,13.449999809265135,13.454999923706055,389036.0,0.0011096980512235177,-2.5428278710857706,-2.818178665556878,56.80626886746751,66.91322899052274,-0.014748378587588817,-0.23396757839143767,-0.011881159886518944,-0.023173444791618536,11.172411865078017,0.15499973297119318,0.2711902251190832,0.16225028038024725,-0.5303951864747791,0.8548957472352736,-0.18407245304726594,0.5085730138077604,0.36677455540466397,75.384624413489,20.23722015139903,0.346322733427513,12,-0.045000076293943536,-0.29625034332275213,0.1368746757507342,0.1362495422363299,0.37749958038330256,0,0.057454286883128924,1.0444542402766945,13.517499923706055,-1.2962823423032914,13.5,2.8039239152385655,13.422499656677244,0.057454286883128924
1064,2011-12-20,13.789999961853027,13.789999961853027,13.3774995803833,13.5,589564.0,0.01902824236047529,1.8448305912452687,3.7419184150619205,53.257774449382985,66.32870140659395,-0.262196714647283,-0.4408228318056402,-0.26316807056070957,-0.28591765498137534,10.21024200903109,0.41250038146972656,0.2585736638031726,0.373249959945678,-0.2997541289059491,1.046254048797305,0.03674791551986445,0.7097520043714916,0.09703937176116817,100.0,48.43896441487027,0.336502044425814,12,-0.2512497901916504,-0.5537500381469727,-0.12062501907348633,-0.12125015258789062,0.20250034332275213,1,0.014684578961778438,-2.5428278710857706,13.532500267028807,1.0444542402766945,13.517499923706055,-1.2962823423032914,13.5,0.014684578961778438
1065,2011-12-21,13.522500038146973,13.800000190734865,13.425000190734865,13.795000076293945,830560.0,-0.01939810909688422,1.654864747166797,-0.9396554275585606,39.14989597076593,63.82996831387779,-0.0032710280413628112,-0.10859864276110365,0.006355455366751528,-0.02227714861782104,8.898962838705097,0.375,0.2509194323135624,0.06112504005432129,-0.5015413135828144,0.623791393691457,-0.22020813676424567,0.34245821687288824,0.35254851642433316,34.31958539492202,-12.14665691091465,0.2813331768185676,12,0.021250247955322266,-0.28625011444091797,0.13062500953674316,0.14624977111816406,0.3900003433227539,2,0.028286167036065013,1.8448305912452687,13.789999961853027,-2.5428278710857706,13.532500267028807,1.0444542402766945,13.517499923706055,0.028286167036065013
1066,2011-12-22,13.550000190734865,13.702500343322756,13.422499656677244,13.557499885559082,400712.0,0.002033658902593105,-1.1333323645241433,0.027521812015938212,44.18055721674349,61.11301994046282,-0.025627818764981214,-0.06998547961259582,-0.022144816232392728,-0.047248883414262366,7.5080190861615685,0.28000068664551137,0.2375794489881642,0.044375181198121894,-0.37572473858709365,0.46447510098333744,-0.16567477869448588,0.25442514109072967,0.31329740037440956,40.82848784715977,-1.9304055937749496,0.21004995989260777,12,-0.006249904632570136,-0.31375026702881037,0.07812476158141912,0.11874961853027166,0.3450002670288068,3,0.02490772057413282,1.654864747166797,13.522500038146973,1.8448305912452687,13.789999961853027,-2.5428278710857706,13.532500267028807,0.02490772057413282
1067,2011-12-23,13.7475004196167,13.795000076293945,13.572500228881836,13.602499961853027,228004.0,0.014575662442933401,-1.1707310265261122,-19.33418107833622,60.090722170273615,60.13897179616075,-0.207303982123058,-0.2024541007820595,-0.22240055463530872,-0.2420844445061121,5.968232442508209,0.24499988555908025,0.2274839730640359,0.19400038719177282,-0.07308638213705798,0.4610871565206036,0.06045700252735742,0.3275437718561882,0.10428122729978462,87.57403662104048,43.80501026767354,0.1335433846644153,12,-0.2037501335144043,-0.5112504959106445,-0.1737504005432129,-0.0787506103515625,0.26999950408935547,4,0.016366569989286983,-1.1333323645241433,13.550000190734865,1.654864747166797,13.522500038146973,1.8448305912452687,13.789999961853027,0.016366569989286983
1068,2011-12-27,13.829999923706055,13.850000381469727,13.600000381469727,13.774999618530273,232724.0,0.006001054851515697,4.263090266623836,0.37931125200599825,62.06894567266461,58.35553035575069,-0.26955193615817485,-0.25137400925813935,-0.3040135049142645,-0.3129898245927194,5.8371112971372625,0.25,0.21886773484354904,0.24699988365173375,-0.0041480673762066544,0.49814783467967416,0.12142590813776266,0.37257385916570485,-0.5424995422363281,95.76710606253268,49.05918287900381,0.1255739755139705,12,-0.2612495422363281,-0.59375,-0.2775001525878906,-0.16125011444091797,0.6724996566772461,1,0.005784520907258006,-1.1707310265261122,13.7475004196167,-1.1333323645241433,13.550000190734865,1.654864747166797,13.522500038146973,0.005784520907258006
1069,2011-12-28,13.817500114440918,13.890000343322756,13.625,13.807499885559082,366492.0,-0.0009038184623350043,2.419344121085283,0.1818213344430573,60.56645296623628,56.87029136565198,-0.23119972170542447,-0.21733205093475405,-0.2932525618486199,-0.2825039290428748,6.222056167746559,0.2650003433227557,0.1973884537161279,0.2137500762939446,-0.04311624990717533,0.47061640249506453,0.08531691319338464,0.34218323939450457,-0.518749732971191,84.49195242855076,33.33271767966492,0.12843316310055988,12,-0.18375015258789062,-0.5812501907348633,-0.36750030517578125,-0.14875030517578125,0.7325000762939471,2,0.006694389882763163,4.263090266623836,13.829999923706055,-1.1707310265261122,13.7475004196167,-1.1333323645241433,13.550000190734865,0.006694389882763163
1070,2011-12-29,13.832500457763672,13.850000381469727,13.75,13.8100004196167,124508.0,0.0010856047185465734,2.478281060819664,2.2499523173755485,65.28735591864792,55.99922021586866,-0.20330498973583566,-0.23658639728770225,-0.3010684829957988,-0.28068540733735503,6.581449701184824,0.10000038146972656,0.17467318718401081,0.2237504005432136,-0.047176526343585934,0.49467732743001314,0.08828693709981472,0.3592138639866125,-0.510100077819823,87.70057730360429,30.94712917061274,0.13546346344339974,12,-0.19875049591064453,-0.5962505340576172,-0.43125057220458984,-0.16375064849853516,0.9299993515014631,3,0.011566950451268987,2.419344121085283,13.817500114440918,4.263090266623836,13.829999923706055,-1.1707310265261122,13.7475004196167,0.011566950451268987
1071,2011-12-30,14.074999809265135,14.074999809265135,13.8125,13.875,211704.0,0.017531129114501942,1.625000596047045,8.888865341414748,71.45556170105046,56.98483721480364,-0.3974603028545385,-0.4792415428919856,-0.5277757791071931,-0.5076191887157169,6.759316384025057,0.26249980926513494,0.14708673057139876,0.4507497787475572,0.11457114685703473,0.7869284106380796,0.28266046280229595,0.6188390946928184,-0.7298954307861294,100.0,37.91417656384709,0.1680893159452615,12,-0.3487501144409162,-0.7699999809265119,-0.7487502098083478,-0.46750020980834783,0.560000419616701,4,-0.011545252575310139,2.478281060819664,13.832500457763672,2.419344121085283,13.817500114440918,4.263090266623836,13.829999923706055,-0.011545252575310139
1072,2012-01-02,14.072500228881836,14.119999885559082,13.907500267028807,14.0024995803833,159696.0,-0.00017759008292517198,1.5757535473803064,0.3500035762821002,71.04761032831101,58.56720848823069,-0.3441453140571351,-0.4692996567283174,-0.5249035833886566,-0.4984719071323731,7.002898283002154,0.2124996185302752,0.13326645654374936,0.42825016975402797,0.0369160049483348,0.8195843345597211,0.23258308735118227,0.6239172521568737,-0.6836021245556623,90.86544192759771,25.636181924616807,0.19566708240284622,1,-0.32375049591064453,-0.7450003623962402,-0.7475004196166992,-0.4662504196166992,0.4549999237060547,0,-0.012613236328386845,1.625000596047045,14.074999809265135,2.478281060819664,13.832500457763672,2.419344121085283,13.817500114440918,-0.012613236328386845
1073,2012-01-03,14.199999809265135,14.425000190734865,14.02750015258789,14.052499771118164,506048.0,0.009060193875259248,-3.0253316142989077,2.1071238811460082,74.77952791928713,60.95851442933116,-0.4101325320460436,-0.5730158916998658,-0.6568276944281894,-0.6212692213728364,7.951146954534721,0.39750003814697443,0.1217260612599258,0.5219997406005845,0.06333293345183044,0.9806665477493386,0.2926663370262066,0.7513331441749624,-0.7526135624403292,71.87495902181611,3.155222633439976,0.2293334035743773,1,-0.27624988555908025,-0.5512495040893537,-0.9231250286102277,-0.6387500762939435,0.23750019073486506,1,-0.012852104789466523,1.5757535473803064,14.072500228881836,1.625000596047045,14.074999809265135,2.478281060819664,13.832500457763672,-0.012852104789466523
1074,2012-01-04,14.00749969482422,14.25,14.0024995803833,14.25,428188.0,-0.01355634626947766,1.0412380053484347,-1.6440694404034604,69.05538956847313,64.28134705129862,-0.20510447253789543,-0.36310001699265193,-0.4708384284592757,-0.42346193792232434,8.995432612492346,0.24750041961669922,0.1333997480139928,0.30662465095520197,-0.17042839364750506,0.783677695557909,0.06809812865384934,0.5451511732565546,-0.46235205360840936,38.148092157408655,-33.362237567932226,0.23852652230135318,1,-0.08374977111816584,-0.23624944686889826,-0.7306249141693133,-0.4462499618530291,0.5325002670288068,2,0.03533820427224299,-3.0253316142989077,14.199999809265135,1.5757535473803064,14.072500228881836,1.625000596047045,14.074999809265135,0.03533820427224299
1075,2012-01-05,14.0024995803833,14.092499732971193,13.96500015258789,14.047499656677244,498452.0,-0.0003569598108053018,-1.1250119210350933,0.18556709139530628,67.17948851709875,66.83678386244921,-0.13952903827441965,-0.3419631873697213,-0.4745563739169416,-0.41460680745850276,9.860918485407993,0.12749958038330256,0.15591123001468787,0.2802495479583733,-0.21114976841069222,0.7716488643274388,0.03454988977384055,0.5259492061429061,-0.36936668421558494,31.020329994565916,-40.752209369148034,0.24569965818453274,1,-0.003749370574951172,-0.14624929428100586,-0.7362496852874756,-0.4412498474121094,0.48000049591064453,3,0.039100205446074954,1.0412380053484347,14.00749969482422,-3.0253316142989077,14.199999809265135,1.5757535473803064,14.072500228881836,0.039100205446074954
1076,2012-01-06,14.072500228881836,14.192500114440918,13.987500190734865,14.005000114440918,599656.0,0.004999153765132158,-3.000000000000104,-1.5000000000000593,68.31684913432784,67.75079796956635,-0.1426163363202999,-0.3867007865282517,-0.5656171535890557,-0.4722428407618775,11.07235616734849,0.2049999237060529,0.16755742426361486,0.3216251850128167,-0.18181360365852584,0.8250639736841592,0.06990579067714542,0.5733445793484879,-0.36018060325740464,31.884055300218687,-39.6525205315846,0.2517193943356717,1,-0.059999942779541016,-0.21624994277954102,-0.7250003814697266,-0.5112504959106445,0.4250001907348633,4,0.04903176899348494,-1.1250119210350933,14.0024995803833,1.0412380053484347,14.00749969482422,-3.0253316142989077,14.199999809265135,0.04903176899348494
1077,2012-01-09,14.1899995803833,14.210000038146973,13.962499618530273,14.074999809265135,517400.0,0.008349571830904123,2.193539654217683,1.7036974243773133,70.32457386782397,68.66808999125071,-0.21316255711805177,-0.474790035331198,-0.7041320455660411,-0.5714593133373693,12.39878093773881,0.24750041961669922,0.2239931824540644,0.40499954223632884,-0.12099803821966049,0.9309971226923182,0.14200075200833417,0.6679983324643235,-0.40641189824782664,49.18912008445916,-20.957660370393086,0.2629987902279949,1,-0.16499948501586914,-0.33374929428100586,-0.7912497520446777,-0.6287498474121094,0.5025005340576172,0,0.03136015938391701,-3.000000000000104,14.072500228881836,-1.1250119210350933,14.0024995803833,1.0412380053484347,14.00749969482422,0.03136015938391701
1078,2012-01-10,14.300000190734865,14.4375,14.177499771118164,14.22249984741211,607648.0,0.007751981226527427,-2.1044711535724248,0.6739173701756473,67.34695466346972,69.4214790687211,-0.27880138313639335,-0.5516418076584362,-0.8230200206714695,-0.6658246357656417,13.995889797878935,0.26000022888183594,0.27916284974091354,0.4760001659393325,-0.08196216252999022,1.0339624944086552,0.19701900170467113,0.7549813301739938,-0.45227125773945254,71.05269498106745,4.488731401322127,0.27898116423466124,1,-0.20625019073486506,-0.4375000000000018,-0.901250362396242,-0.7387504577636737,0.4375,1,0.015909088029273377,2.193539654217683,14.1899995803833,-3.000000000000104,14.072500228881836,-1.1250119210350933,14.0024995803833,0.015909088029273377
1079,2012-01-11,14.274999618530273,14.47249984741211,14.142499923706055,14.300000190734865,615516.0,-0.00174829173923996,-1.2758618421701684,-0.3225865993970499,80.65171502112854,71.12863008010783,-0.20347764294755777,-0.4905575127940942,-0.7994822732829014,-0.6288478723388558,15.687706243923433,0.3299999237060547,0.3020881375838709,0.4121246337890625,-0.15825893080551445,0.9825081983836395,0.1269328514917749,0.6973164160863501,-0.35649815749431113,61.27448230467449,-8.981188478701696,0.28519178229728837,1,-0.13249969482421875,-0.39499950408935547,-0.9231247901916504,-0.713749885559082,0.4250001907348615,2,0.011383564680365055,-2.1044711535724248,14.300000190734865,2.193539654217683,14.1899995803833,-3.000000000000104,14.072500228881836,0.011383564680365055
1080,2012-01-12,14.27750015258789,14.40999984741211,14.220000267028807,14.300000190734865,476292.0,0.0001751687652846723,-1.7636340937306643,0.8999809269502265,80.2494700268774,72.10573100519973,-0.15222478643737958,-0.4487256794284029,-0.7997393517189622,-0.6224694279027716,17.53511880954387,0.18999958038330256,0.31828667560938406,0.3718751430511471,-0.1875954730724576,0.9313457591747518,0.09213983498934475,0.6516104511129495,-0.2814389174592673,61.76478288024474,-11.708712758281479,0.27973530806180263,1,-0.08750009536743164,-0.39750003814697266,-1.028125286102295,-0.7162504196166992,0.38249969482421875,3,0.01838555814811582,-1.2758618421701684,14.274999618530273,-2.1044711535724248,14.300000190734865,2.193539654217683,14.1899995803833,0.01838555814811582
1081,2012-01-13,14.22249984741211,14.404999732971193,13.96500015258789,14.354999542236328,528668.0,-0.0038522363570636653,2.784941384939702,5.888865341414362,72.40562451697772,72.25662147060713,-0.08280959469955818,-0.3550244825784752,-0.7484883118493322,-0.561254819797977,19.112957499473787,0.43999958038330256,0.3392164083408815,0.28074984550476145,-0.2614799993306267,0.8229796903401496,0.009634923087068259,0.5518647679224546,0.25,50.9804141562604,-19.85397153699318,0.27111492241769375,1,-0.005000114440917969,-0.3424997329711914,-0.9731249809265137,-0.661250114440918,0.47249984741211115,4,0.018280909240378396,-1.7636340937306643,14.27750015258789,-1.2758618421701684,14.274999618530273,-2.1044711535724248,14.300000190734865,0.018280909240378396
1082,2012-01-16,14.077500343322756,14.199999809265135,14.022500038146973,14.125,300956.0,-0.010195078618034703,-1.2539615261184993,0.3584888005988235,61.02451345636095,70.72828653028199,0.07037438256949002,-0.174886573607699,-0.5952185778096517,-0.408426022774135,20.776064552816937,0.19999980926513672,0.3526481403406585,0.10775032043457244,-0.3989049085111098,0.6144055493802547,-0.1455772940382687,0.3610779349074136,0.38484951019287017,22.167538597994906,-43.63292950907865,0.2533276144728412,1,0.13999938964843572,-0.1975002288818377,-0.7568752765655535,-0.5162506103515643,0.5824995040893537,0,0.029834847526262642,2.784941384939702,14.22249984741211,-1.7636340937306643,14.27750015258789,-1.2758618421701684,14.274999618530273,0.029834847526262642
1083,2012-01-17,14.3100004196167,14.375,14.107500076293945,14.149999618530273,521776.0,0.01651572158577297,-1.1836738665867397,-3.36846226434048,68.34264630457618,70.64909283429344,-0.16190748367213104,-0.3648581820846388,-0.8163344334128908,-0.6329427156836474,22.76633151114456,0.2974996566772443,0.34035142298643706,0.3013753890991211,-0.18283430535079503,0.7855850835490372,0.05927054187416303,0.5434802363240792,0.1424024398803727,67.98038906177183,4.356548989521585,0.2421048472249579,1,-0.09250068664550781,-0.43000030517578125,-0.9281253814697266,-0.7487506866455078,0.32999992370605646,1,0.02672953763857855,-1.2539615261184993,14.077500343322756,2.784941384939702,14.22249984741211,-1.7636340937306643,14.27750015258789,0.02672953763857855
1084,2012-01-18,13.99250030517578,14.342499732971193,13.949999809265135,14.302499771118164,1027856.0,-0.022187288967908003,1.0128232716459955,-1.9374869615492474,54.863215893253404,69.28061809831063,0.1712499800853884,-0.03310679738622824,-0.4948539182436402,-0.31437382576747197,23.962711544214173,0.39249992370605824,0.32140610825308613,-0.02624974250793599,-0.4995568422385226,0.4470573572226506,-0.2629032923732293,0.2104038073573573,0.45015450018310865,9.239237475251082,-49.21829376472814,0.23665354986529305,1,0.21874952316284357,-0.1125001907348615,-0.5600004196166974,-0.43125057220458807,1.1124992370605487,2,0.05324279930753417,-1.1836738665867397,14.3100004196167,-1.2539615261184993,14.077500343322756,2.784941384939702,14.22249984741211,0.05324279930753417
1085,2012-01-19,13.904999732971193,13.9975004196167,13.675000190734865,13.800000190734865,1394896.0,-0.006253390766210676,1.2241324879640254,-0.33870878427849604,44.29530587949163,66.61155773666216,0.2720776215286307,0.0890864810912202,-0.3947974531804199,-0.24378645611390404,24.762698439890563,0.32250022888183416,0.2799170269931821,-0.13287529945373322,-0.5492387317724301,0.28348813286496366,-0.34105701561308166,0.07530641670561522,0.5179488725439452,31.506806364800248,-20.799647462477274,0.20818171615934816,1,0.16875028610229315,-0.024999618530275214,-0.45812487602234064,-0.3437500000000018,1.7300004959106428,3,0.05717368511765275,1.0128232716459955,13.99250030517578,-1.1836738665867397,14.3100004196167,-1.2539615261184993,14.077500343322756,0.05717368511765275
1086,2012-01-20,13.887499809265135,14.0,13.8100004196167,13.947500228881836,1085604.0,-0.001258534630861119,1.303025749212496,-0.5714350590372558,43.8538149139254,63.6703622973401,0.29119809808479324,0.14036398585284715,-0.3600115986301411,-0.23912215369830747,25.619538553019204,0.18999958038330078,0.2581118989692399,-0.1672502040863062,-0.5233544049450192,0.18885399677240677,-0.3453023045156627,0.010801896343050288,0.4905718913631869,30.357096633119596,-16.366681758232332,0.1780521004293566,1,0.18625020980835139,0.037499904632570136,-0.46624970436096014,-0.32625007629394354,1.4525003433227557,4,0.05562556606708968,1.2241324879640254,13.904999732971193,1.0128232716459955,13.99250030517578,-1.1836738665867397,14.3100004196167,0.05562556606708968
1087,2012-01-23,13.97249984741211,14.0,13.787500381469727,13.864999771118164,474860.0,0.00612061489212512,1.6153737807669284,-1.7916554080902274,42.222236712975565,60.87872696950741,0.19232635980585933,0.07703420404289218,-0.43573059550418236,-0.3334004251240472,26.157576396161076,0.21249961853027344,0.24355358941044258,-0.09350013732910156,-0.4218709157906204,0.2348706411324173,-0.257685526559861,0.07068525190165786,0.36338756262260574,42.49996253421293,-0.9993018155247029,0.16418538923075984,1,0.10125017166137695,-0.0475001335144043,-0.5699996948242188,-0.41125011444091797,1.3575000762939453,0,0.051708703188565686,1.303025749212496,13.887499809265135,1.2241324879640254,13.904999732971193,1.0128232716459955,13.99250030517578,0.051708703188565686
1088,2012-01-24,13.90999984741211,14.037500381469727,13.817500114440918,13.90250015258789,838368.0,-0.004473072154770885,-1.478879444665327,0.06976455350330903,46.3414756339328,57.066478148707894,0.21644893041475477,0.15371599674558034,-0.3633561324066612,-0.2722535403222839,26.583360369143616,0.2200002670288086,0.21848568853860684,-0.160000133514405,-0.478053427078704,0.158053160049894,-0.3190267802965536,-0.00097348673225639,0.38623432946461556,35.20596521908067,-8.599637275968156,0.15902664678214917,1,0.13250017166137695,0.014999866485595703,-0.5481247901916504,-0.34875011444091797,1.5924997329711914,1,0.05391804516371246,1.6153737807669284,13.97249984741211,1.303025749212496,13.887499809265135,1.2241324879640254,13.904999732971193,0.05391804516371246
1089,2012-01-25,13.90999984741211,13.99250030517578,13.875,13.93000030517578,415192.0,0.0,-1.6111134658584778,-2.6668362156660907,46.51602349734589,53.3183174232044,0.17794128597622816,0.169701862387015,-0.34900656456343526,-0.2795681469849782,26.890984173857866,0.11750030517577947,0.17647953510069847,-0.16462512016296316,-0.46964144879165737,0.14039120846573105,-0.3171332844773094,-0.01211695584861694,0.34896029029610354,64.82745738722296,18.60301973580421,0.15250816431434702,1,0.13000011444091975,0.014999866485595703,-0.5481247901916504,-0.34875011444091797,1.9000005722045898,2,0.05248026627739022,-1.478879444665327,13.90999984741211,1.6153737807669284,13.97249984741211,1.303025749212496,13.887499809265135,0.05248026627739022
1090,2012-01-26,13.99250030517578,14.039999961853027,13.875,13.949999809265135,721268.0,0.005931017876971367,1.4000027743290706,-2.124976158687963,47.01493280876576,50.49712945562529,0.056727657232556794,0.10519625874924188,-0.41461341933859686,-0.3694168336319432,27.284874193617398,0.16499996185302734,0.1344386611895949,-0.09012465476989995,-0.3762075458981027,0.19595823635830278,-0.2331661003340013,0.05291679079420142,0.23142223571403342,81.18822351896895,31.780438912519656,0.1430414455641015,1,0.03249979019165217,-0.04500055313110174,-0.6050002574920637,-0.43125057220458807,1.857500076293947,3,0.07950682242608487,-1.6111134658584778,13.90999984741211,-1.478879444665327,13.90999984741211,1.6153737807669284,13.97249984741211,0.07950682242608487
1091,2012-01-27,13.912500381469727,14.0625,13.887499809265135,13.99250030517578,506336.0,-0.005717343002412556,-1.692288506118091,-1.8823291820935293,39.34746110810509,48.088568083596854,0.09848669304977875,0.1817145298340499,-0.3195100928440393,-0.2982230443579983,26.965874913228593,0.17500019073486506,0.07364209387282017,-0.161999607086182,-0.4580508735958233,0.1340516594234593,-0.31002524034100354,-0.013973973831360453,0.2784868184107889,45.45460850748029,-3.816391474341472,0.14802563325482107,1,0.11249971389770508,0.03499937057495117,-0.5225002765655518,-0.35125064849853516,1.9924993515014666,4,0.12380950944708213,1.4000027743290706,13.99250030517578,-1.6111134658584778,13.90999984741211,-1.478879444665327,13.90999984741211,0.12380950944708213
1092,2012-01-30,13.895000457763672,13.932499885559082,13.852499961853027,13.887499809265135,508048.0,-0.0012578561168892222,-1.064505014458869,-0.09375819564649689,33.26450075229798,44.19099635556594,0.09764499535797633,0.19524511271902867,-0.2810764939280421,-0.28445126004251264,26.424122693370634,0.07999992370605469,0.009444650787132858,-0.17062454223632884,-0.47737695328089735,0.13612786880823968,-0.3240007477586122,-0.017248336714045465,0.26502752156810416,31.63280796882846,-14.268154604985916,0.15337620552228398,1,0.11374950408935725,0.12749958038330078,-0.5050003528594971,-0.33375072479248047,1.7599992752075213,0,0.1039942171442565,-1.692288506118091,13.912500381469727,1.4000027743290706,13.99250030517578,-1.6111134658584778,13.90999984741211,0.1039942171442565
1093,2012-01-31,14.017499923706055,14.130000114440918,13.932499885559082,13.96500015258789,509476.0,0.00881608218112273,-2.3616972923836115,6.999364272089887,40.15298166174814,42.55652588539869,-0.07901867600502754,0.061526690159553254,-0.37458141962782143,-0.4026994231422485,25.296506107053407,0.2349996566772461,-0.03594642631681566,-0.03900008201599192,-0.3397202951113911,0.2617201310794073,-0.18936018856369152,0.11136002453170768,0.11342638830990737,59.459413018076845,14.862680339578034,0.15036010654769974,1,-0.11499977111816406,0.01875019073486328,-0.6274998188018799,-0.4562501907348633,1.7624998092651385,1,0.09363295931112026,-1.064505014458869,13.895000457763672,-1.692288506118091,13.912500381469727,1.4000027743290706,13.99250030517578,0.09363295931112026
1094,2012-02-01,14.5024995803833,14.5600004196167,13.984999656677244,14.00749969482422,1054108.0,0.03459958332919455,-1.1296326057739612,9.4286103542234,56.284900351687405,43.888703048976005,-0.5409541736714925,-0.40526557325120294,-0.8243529930680751,-0.8807440274817928,24.713972638277845,0.5750007629394549,-0.04621176319271214,0.42124958038330007,0.061770888540028324,0.7807282722265718,0.2415102344616642,0.6009889263049359,-0.8274993896484357,91.87267815837859,47.404959499143445,0.17973934592163546,2,-0.3287491798400879,-0.40999937057495117,-1.0999994277954102,-0.9412498474121094,1.5700006484985352,2,0.06895363067982041,-2.3616972923836115,14.017499923706055,-1.064505014458869,13.895000457763672,-1.692288506118091,13.912500381469727,0.06895363067982041
1095,2012-02-02,14.550000190734865,14.6225004196167,14.477499961853027,14.550000190734865,971096.0,0.0032753395432478793,1.000000000000049,0.0,59.18654401855029,45.59233961615655,-0.5446114387039191,-0.43178348631282937,-0.8279325250820353,-0.9213020241540892,24.3625500782341,0.14500045776367188,-0.08906045880299374,0.4413751602172873,0.027826796398475295,0.8549235240360993,0.2346009783078813,0.6481493421266933,-0.8572999954223626,90.5843914570651,45.00142196340721,0.2067741819094058,2,-0.34499979019165217,-0.4012498855590838,-1.115000247955324,-0.9887504577636737,1.579998970031733,3,0.08659795273983395,-1.1296326057739612,14.5024995803833,-2.3616972923836115,14.017499923706055,-1.064505014458869,13.895000457763672,0.08659795273983395
1096,2012-02-03,14.762499809265135,14.77750015258789,14.517499923706055,14.550000190734865,537224.0,0.014604784587259667,1.1443290860468776,100.0,68.51349526204382,48.51359056605302,-0.6927942871477804,-0.621820672827619,-0.9942645659704201,-1.1193256930485038,23.85111731855865,0.26000022888183594,-0.08262386840095104,0.6193747997283925,0.11366051848083636,1.1250890809759486,0.3665176591046144,0.8722319403521706,-1.0326076049804644,98.37834159679052,47.77490801873106,0.2528571406237779,2,-0.46499967575073065,-0.536249637603758,-1.327499866485594,-1.2012500762939435,1.3599996566772514,4,0.07366642413245361,1.000000000000049,14.550000190734865,-1.1296326057739612,14.5024995803833,-2.3616972923836115,14.017499923706055,0.07366642413245361
1097,2012-02-06,14.635000228881836,14.74250030517578,14.5649995803833,14.739999771118164,558864.0,-0.008636720205291937,2.227267998335486,-0.49411637989068335,59.31231606244519,49.95479505810995,-0.5156637889705724,-0.4840931048938657,-0.8251568289066658,-0.9839721961121466,23.456096969980894,0.19750022888183416,-0.04932944468804834,0.4696251869201653,-0.08185906200883686,1.0211094358491675,0.1938830624556651,0.7453673113846655,-0.8422515476989716,83.13610903259082,33.2960522695724,0.2757421244645009,2,-0.32000017166137695,-0.408750057220459,-1.119375467300415,-1.0737504959106445,1.5900001525878906,0,0.08677823602510393,1.1443290860468776,14.762499809265135,1.000000000000049,14.550000190734865,-1.1296326057739612,14.5024995803833,0.08677823602510393
1098,2012-02-07,14.52750015258789,14.6899995803833,14.505000114440918,14.6899995803833,418832.0,-0.0073454099496217395,1.2769245215472467,1.547620345140781,67.42670685974599,52.278204320598846,-0.3479504961998714,-0.37805868225933636,-0.6909469445004195,-0.867367269175686,22.3271795809259,0.1849994659423828,-0.012518548394101714,0.3507501125335697,-0.22142275761033758,0.922922982677477,0.06466367746161517,0.6368365476055242,-0.6756663831207241,68.45427841496426,12.921708506094916,0.286086435071954,2,-0.21250009536743164,-0.30124998092651367,-0.9893753528594971,-0.9662504196166992,1.6275005340576172,1,0.077611396905231,2.227267998335486,14.635000228881836,1.1443290860468776,14.762499809265135,1.000000000000049,14.550000190734865,0.077611396905231
1099,2012-02-08,14.4375,14.587499618530273,14.43000030517578,14.524999618530273,496024.0,-0.006195157573056886,-2.0731870708423332,0.5384610870164854,67.3170882994197,54.533999375115954,-0.195851370715852,-0.2901356069404315,-0.5799707695303056,-0.7759981560496882,20.988639071633454,0.15749931335449396,0.022021901694861512,0.2526249408721917,-0.3299430152367435,0.8351928969811269,-0.038659037182275924,0.5439089189266593,-0.5301262475455903,2.158186508590434,-54.08309820123089,0.2912839780544679,2,-0.12249994277954102,-0.21124982833862305,-0.651249885559082,-0.8762502670288086,1.8050003051757777,2,0.09298699449151115,1.2769245215472467,14.52750015258789,2.227267998335486,14.635000228881836,1.1443290860468776,14.762499809265135,0.09298699449151115
1100,2012-02-09,14.539999961853027,14.5625,14.404999732971193,14.4375,513312.0,0.007099564457352603,1.1355962887530875,-1.171433242506812,70.10786956434862,57.95182253692079,-0.23749652157370704,-0.3920626701226002,-0.6705096818503762,-0.8794731411153069,19.52822829782315,0.15750026702880682,0.05946825368480724,0.34199991226196325,-0.2608302100352873,0.9448300345592138,0.04058485111333887,0.6434149734105876,-0.5804186253906085,36.241631357287936,-22.312411191589234,0.3014150611486252,2,-0.22499990463256836,-0.3137497901916504,-0.6924998760223389,-0.9787502288818359,1.6850004196166992,3,0.10539891822898606,-2.0731870708423332,14.4375,1.2769245215472467,14.52750015258789,2.227267998335486,14.635000228881836,0.10539891822898606
1101,2012-02-10,14.482500076293945,14.524999618530273,14.397500038146973,14.452500343322756,490496.0,-0.003954600117602292,1.2174068084753493,0.29268043059572696,65.98747487261424,61.587708550289264,-0.1012910965927496,-0.33105906305219435,-0.6025180305659177,-0.8148299518673081,19.436811237972552,0.1424999237060547,0.09963457505671514,0.2715000152587894,-0.34462194153515213,0.887621972052731,-0.036560963138182245,0.5795609936557611,-0.47384361086399807,24.637673147040008,-34.46216482729977,0.3080609783969711,2,-0.12750005722045898,-0.25624990463256836,-0.554999828338623,-0.9212503433227539,1.6424999237060547,4,0.11375791995812956,1.1355962887530875,14.539999961853027,-2.0731870708423332,14.4375,1.2769245215472467,14.52750015258789,0.11375791995812956
1102,2012-02-13,14.4975004196167,14.567500114440918,14.46500015258789,14.46500015258789,294772.0,0.001035756481528205,-5.307638134921799,1.083351877165719,68.98225210162758,64.79096082138697,-0.024405584581492334,-0.32989459472762306,-0.6036539555443774,-0.8229663440328601,19.389409801681907,0.10249996185302734,0.13754990608469875,0.2655003547668464,-0.36002174959091526,0.8910224591246081,-0.04726069741203531,0.5782614069457281,-0.44271333295727544,34.188218109733036,-26.780107939322455,0.312761052178881,2,-0.11625051498413086,-0.27125024795532227,-0.5631251335144043,-0.9362506866455078,1.5500001907348633,0,0.11208822205839608,1.2174068084753493,14.482500076293945,1.1355962887530875,14.539999961853027,-2.0731870708423332,14.4375,0.11208822205839608
1103,2012-02-14,14.692500114440918,14.72249984741211,14.484999656677244,14.494999885559082,733164.0,0.013450573490610962,-1.1839029052993237,6.076880190146425,72.45338761115039,66.58745940577177,-0.12693590940065214,-0.5215070300961422,-0.7774823696694106,-1.0106170127102487,18.961762936557015,0.23750019073486506,0.20375143356305792,0.4413750648498542,-0.21672922682807894,1.0994793565277874,0.11232291901088765,0.7704272106888208,-0.5943502438257866,90.76930751466459,29.0379226768804,0.3290521458389664,2,-0.10500001907348633,-0.466249942779541,-0.7518749237060547,-1.1312503814697266,1.5124998092651367,1,0.10430493483696135,-5.307638134921799,14.4975004196167,1.2174068084753493,14.482500076293945,1.1355962887530875,14.539999961853027,0.10430493483696135
1104,2012-02-15,14.737500190734865,14.800000190734865,14.630000114440918,14.765000343322756,359832.0,0.003062792305151385,2.487186509644389,-0.13924111756014176,71.84751717313996,67.99423420072617,-0.1509718496663055,-0.5352757143200737,-0.8011577209748797,-1.0543186342420583,19.40922792489416,0.1700000762939471,0.28749114841505197,0.44912514686584615,-0.23130099777370106,1.1295512915053934,0.10891207454607255,0.7893382191856197,-0.5985893032013685,84.47205557609023,24.160768376352635,0.34021307231977327,2,-0.1387500762939471,-0.5,-0.7593750953674334,-1.1762504577636737,1.4099988937377876,2,0.09618323851162991,-1.1839029052993237,14.692500114440918,-5.307638134921799,14.4975004196167,1.2174068084753493,14.482500076293945,0.09618323851162991
1105,2012-02-16,14.699999809265135,14.725000381469727,14.600000381469727,14.699999809265135,271808.0,-0.0025445551134449795,3.9998855617009608,-0.0,73.68420146885964,68.56875711259458,-0.10052800947484286,-0.4586788262077963,-0.7431346383212603,-1.0174810748348513,21.036268490481923,0.1374998092651385,0.3594254055346191,0.3718747615814184,-0.3071354808626712,1.050885004025508,0.03236964035937362,0.7113798828034632,-0.508201777475529,75.15519414669205,12.429081227929942,0.3395051212220452,2,-0.10124969482421697,-0.4624996185302699,-0.6887497901916486,-1.1962499618530256,1.349999427795412,3,0.10493200788604318,2.487186509644389,14.737500190734865,-1.1839029052993237,14.692500114440918,-5.307638134921799,14.4975004196167,0.10493200788604318
1106,2012-02-17,14.65999984741211,14.789999961853027,14.579999923706055,14.789999961853027,397708.0,-0.0027210858756484546,2.230766973553901,-100.0,72.7002858193961,70.05630930781135,-0.08559827505706785,-0.3771757261678417,-0.6802358067616101,-0.9793013711958967,22.81005119420184,0.21000003814697266,0.36820640454700637,0.2932497978210442,-0.36787576329270344,0.9543753589347919,-0.0373129827358305,0.6238125783779189,-0.4195456429068827,58.20885749829874,-8.101274165473612,0.3305627805568741,2,-0.061249732971191406,-0.4224996566772443,-0.6249997615814209,-1.15625,1.5825004577636683,4,0.10675310711779318,3.9998855617009608,14.699999809265135,2.487186509644389,14.737500190734865,-1.1839029052993237,14.692500114440918,0.10675310711779318
1107,2012-02-20,14.69499969482422,14.729999542236328,14.614999771118164,14.69499969482422,362040.0,0.0023874384567807994,2.2857220708448533,-0.0,71.2050026864068,70.47611995521811,-0.12425936034648544,-0.3744717536035225,-0.6916997326640573,-1.0061565523997533,24.775998133513212,0.11499977111816406,0.3687871416213806,0.29212465286255096,-0.35714661346971255,0.9413959191948145,-0.032510980303580794,0.6167602860286827,-0.409781811420622,66.66656574892106,-0.4890625681038898,0.32463563316613153,2,-0.09624958038330256,-0.45749950408935547,-0.6462497711181658,-1.1912498474121112,1.4875011444091815,0,0.09731203367628827,2.230766973553901,14.65999984741211,3.9998855617009608,14.699999809265135,2.487186509644389,14.737500190734865,0.09731203367628827
1108,2012-02-21,14.65999984741211,14.697500228881836,14.587499618530273,14.65999984741211,414204.0,-0.002381752170055429,1.93331977010325,0.0,56.86275650513901,69.31452753363136,-0.07653650954116387,-0.29555616546116426,-0.6334884039200706,-0.9588616638596381,26.630349757394846,0.1100006103515625,0.3294976409730843,0.21962480545044016,-0.3955242651055375,0.8347738760064178,-0.08794972982754778,0.5271993407284281,-0.3335993794220098,36.36355754767253,-26.522695681639817,0.3075745352779887,2,-0.061249732971191406,-0.4224996566772443,-0.6112499237060547,-1.15625,1.4850006103515625,1,0.09464534634250943,2.2857220708448533,14.69499969482422,2.230766973553901,14.65999984741211,3.9998855617009608,14.699999809265135,0.09464534634250943
1109,2012-02-22,14.640000343322756,14.6899995803833,14.5649995803833,14.619999885559082,361348.0,-0.0013642226669521307,1.0833518771656547,100.0,54.01786778655386,67.52674955832084,-0.027705029324176067,-0.2298471195393681,-0.5893058895664662,-0.9211297600950079,28.527265454674023,0.125,0.31996276761694986,0.16312527656555353,-0.40429681231796266,0.7305473654490697,-0.12058576787620545,0.4468363210073125,-0.2757118975130748,33.333615903022874,-24.972951424838563,0.2837110444417581,2,-0.041250228881837714,-0.4025001525878906,-0.591250419616701,-1.1362504959106463,1.512499809265135,2,0.10689887593459568,1.93331977010325,14.65999984741211,2.2857220708448533,14.69499969482422,2.230766973553901,14.65999984741211,0.10689887593459568
1110,2012-02-23,15.104999542236328,15.22249984741211,14.4375,14.4375,1681128.0,0.031762239618092325,-1.3520610809173568,33.374213236693585,62.477235126659956,67.13672291988148,-0.4516237667855094,-0.6400425907718734,-1.0218022769351052,-1.3693846272904082,30.82866254135432,0.7849998474121094,0.3171795013586163,0.5724995136260986,-0.012827367147592028,1.1578263943997893,0.2798360732392542,0.8651629540129431,-0.7058541568326326,85.03180534835239,30.480668641531636,0.29266344038684494,2,-0.27499961853027344,-0.6562495231628418,-1.0593745708465576,-1.6012496948242188,1.3950004577636719,3,0.0690168536133553,1.0833518771656547,14.640000343322756,1.93331977010325,14.65999984741211,2.2857220708448533,14.69499969482422,0.0690168536133553
1111,2012-02-24,15.635000228881836,15.649999618530273,15.125,15.125,1567536.0,0.03508776581975592,-1.0588211094780224,0.7640458106880176,78.16902013838214,68.15747492396532,-0.8950768762314638,-1.0902806040554065,-1.514969810140153,-1.881784128535184,33.41279032063017,0.5450000762939453,0.3371441920027518,1.0163752079010013,0.31899020657254695,1.7137602092294557,0.6676827072367733,1.3650677085652294,-1.197500228881836,98.7629365470136,45.85189750083032,0.34869250066422736,2,-0.5912504196166992,-0.9162502288818359,-1.6581251621246338,-2.1312503814697266,1.1900005340576172,4,0.026542948647490405,-1.3520610809173568,15.104999542236328,1.0833518771656547,14.640000343322756,1.93331977010325,14.65999984741211,0.026542948647490405
1112,2012-02-27,15.34000015258789,15.572500228881836,15.225000381469727,15.550000190734865,842536.0,-0.01886792913178248,1.7254877761446892,-0.4117645958853681,70.70064096645493,67.96272529677694,-0.5229992507655936,-0.7183018754133936,-1.1863692483924773,-1.5721566330037042,36.32264475379372,0.4099998474121094,0.3385676047451369,0.6491251468658454,-0.03181709606362837,1.3300673897953192,0.3086540254011094,0.9895962683305815,-0.9025001525878906,74.43302569297734,22.517832631745748,0.3404711214647365,2,-0.2962503433227539,-0.6212501525878906,-1.340625286102295,-1.8362503051757812,1.402500152587887,0,0.05883312539834851,-1.0588211094780224,15.635000228881836,-1.3520610809173568,15.104999542236328,1.0833518771656547,14.640000343322756,0.05883312539834851
1113,2012-02-28,15.329999923706055,15.5,15.225000381469727,15.375,676028.0,-0.0006519053965035049,-1.1568668516676266,0.21428603866467275,73.70518109936245,68.16913239969055,-0.4616022286187764,-0.6376220049997237,-1.1426755482523987,-1.5497139527530628,38.566418130336565,0.27499961853027344,0.35626902562548857,0.5734999179840088,-0.08686759591071258,1.2338674318787302,0.243316161036649,0.9036836749313686,-0.7469999694824221,73.608264288602,14.763021758072924,0.3301837569473606,2,-0.28625011444091797,-0.596250057220459,-1.330625057220459,-1.8262500762939453,1.1849994659423828,1,0.055609975197002726,1.7254877761446892,15.34000015258789,-1.0588211094780224,15.635000228881836,-1.3520610809173568,15.104999542236328,0.055609975197002726
1114,2012-02-29,15.5024995803833,15.522500038146973,15.337499618530273,15.337499618530273,889600.0,0.011252423844470893,-1.242429847123082,-3.6666596024244478,74.64788526012234,68.27620837649751,-0.5746002624746804,-0.7708866771034106,-1.2870838410462522,-1.7065261204164806,39.59396557143411,0.19250011444091797,0.3766213113017134,0.6959995746612542,-0.031418947165370525,1.4234180964878789,0.3322903137479418,1.0597088355745665,-0.7914596664428721,87.83504457298187,25.051169229347195,0.36370926091331257,2,-0.45874977111816406,-0.7512497901916504,-1.518749713897705,-1.9987497329711914,1.0625009536743129,2,0.041444985955257474,-1.1568668516676266,15.329999923706055,1.7254877761446892,15.34000015258789,-1.0588211094780224,15.635000228881836,0.041444985955257474
1115,2012-03-01,15.8100004196167,15.84000015258789,15.477499961853027,15.494999885559082,890044.0,0.01983556507380957,-1.071427403665375,1.9090945871745224,80.13621194991615,69.10242239099973,-0.791303152299907,-1.0320660417799097,-1.553717305274052,-1.9969908647108348,40.674991110695146,0.3625001907348633,0.3820432703398584,0.9405004024505619,0.09754257747482775,1.783458227426296,0.5190214899626948,1.361979314938429,-0.9862853411254893,95.80423404629921,27.030409322123106,0.4214789124878671,3,-0.6712503433227539,-0.9637503623962402,-1.827500581741333,-2.30625057220459,0.5600004196167028,3,0.02166348664647888,-1.242429847123082,15.5024995803833,-1.1568668516676266,15.329999923706055,1.7254877761446892,15.34000015258789,0.02166348664647888
1116,2012-03-02,15.850000381469727,15.970000267028807,15.802499771118164,15.824999809265135,962932.0,0.0025300417957860866,-3.7856841187449253,0.07936676132751803,80.3591466894549,70.11954950244952,-0.7205201996137731,-1.0397229597776807,-1.552429040076479,-2.0212257385315766,41.49144624952953,0.16750049591064275,0.39140951165220095,0.9261253356933601,-0.021563714458965322,1.8738143858456855,0.4522808106171965,1.3999698607695237,-0.8840053926049816,83.89263033657687,10.300137114967981,0.473844525076163,3,-0.6462502479553223,-0.9387502670288086,-1.8637504577636719,-2.346250534057617,0.6849994659423828,4,0.04100943866791251,-1.071427403665375,15.8100004196167,-1.242429847123082,15.5024995803833,-1.1568668516676266,15.329999923706055,0.04100943866791251
1117,2012-03-05,15.904999732971193,15.957500457763672,15.817500114440918,15.827500343322756,830132.0,0.003469990547493307,-1.8718064087013313,3.0999046347508763,79.04191233778394,72.58390015052117,-0.6546772794992748,-1.048453499848824,-1.5710167902530596,-2.06197602675776,42.35202363858698,0.1400003433227539,0.40696242653098835,0.9176247119903582,-0.11495571433220242,1.9502051383129206,0.4013344988290779,1.4339149251516385,-0.7783638996001976,91.27509475939927,19.03514887267727,0.5162902131612809,3,-0.7012495994567889,-0.9937496185302752,-1.9187498092651385,-2.401249885559084,1.0299997329711932,0,0.05784351118605113,-3.7856841187449253,15.850000381469727,-1.071427403665375,15.8100004196167,-1.242429847123082,15.5024995803833,0.05784351118605113
1118,2012-03-06,15.654999732971193,15.9399995803833,15.595000267028807,15.93000030517578,833992.0,-0.015718327833841306,1.3389853521655057,-3.5484224256742993,70.01089913722095,74.36090363392863,-0.27791997065095586,-0.7480035800035836,-1.289419094932045,-1.797678833731288,43.12368890800302,0.34499931335449396,0.4262025614359075,0.6112497329711939,-0.4385854617350784,1.6610849276774644,0.08633213561805775,1.13616733032433,-0.3934255902149477,50.197595084624794,-19.64844094237722,0.5249175973531354,3,-0.4512495994567889,-0.7037496566772479,-1.6393747329711932,-2.151249885559084,1.5325002670288068,1,0.0694666618175781,-1.8718064087013313,15.904999732971193,-3.7856841187449253,15.850000381469727,-1.071427403665375,15.8100004196167,0.0694666618175781
1119,2012-03-07,15.779999732971193,15.779999732971193,15.585000038146973,15.585000038146973,578032.0,0.007984669570880731,-1.0000000000000182,-0.7090883239295618,72.68908202804131,75.49555328963767,-0.2505535974533917,-0.8087342088066034,-1.380314444796669,-1.9087470833833091,44.34240591690477,0.19499969482422053,0.45717687309018373,0.669124746322634,-0.389140022692386,1.727389515337654,0.1399923618151231,1.1982571308301448,-0.40507741033133726,61.42123526404718,-7.432950117329099,0.5291323845075101,3,-0.23249959945678889,-0.8024997711181676,-1.8106245994567889,-2.276249885559084,1.0325002670288068,2,0.04657792579942277,1.3389853521655057,15.654999732971193,-1.8718064087013313,15.904999732971193,-3.7856841187449253,15.850000381469727,0.04657792579942277
1120,2012-03-08,16.072500228881836,16.072500228881836,15.837499618530273,15.837499618530273,604020.0,0.018536153413202028,1.0,1.2051332211745263,76.82812051691509,75.346564442808,-0.43737629939129974,-1.0335263392571292,-1.6350918251325268,-2.1811224663145428,45.94476821103372,0.29250049591064275,0.5381341704742759,0.8850002288818359,-0.22011110016106628,1.99011155792474,0.33244456436038483,1.437555893403287,-0.6023654351397472,100.0,28.56827586422125,0.5525556645214518,3,-0.4237499237060547,-0.8375000953674316,-1.9393749237060547,-2.5250000953674316,0.8024997711181641,3,0.03064242016875318,-1.0000000000000182,15.779999732971193,1.3389853521655057,15.654999732971193,-1.8718064087013313,15.904999732971193,0.03064242016875318
1121,2012-03-09,16.129999160766598,16.182500839233402,15.954999923706055,16.082500457763672,390224.0,0.003577472768140799,1.9835782627727172,0.2021216154794992,77.02448447683302,76.0492137217389,-0.4663133582072998,-1.0132185523056378,-1.661239404865949,-2.215163363542299,47.73581569811742,0.2275009155273473,0.6368442030002992,0.8601242065429648,-0.2690678287267154,1.9893162418126469,0.2955281889081238,1.4247202241778059,-0.5514385886993551,91.21311998723002,18.386385719433235,0.5645960176348409,3,-0.42624855041503373,-0.8399987220764107,-1.953123807907101,-2.5512490272521937,0.4125003814697301,4,0.014879212086418736,1.0,16.072500228881836,-1.0000000000000182,15.779999732971193,1.3389853521655057,15.654999732971193,0.014879212086418736
1122,2012-03-12,16.122499465942386,16.167499542236328,16.075000762939453,16.117500305175778,389572.0,-0.0004649532061014039,-1.055568506940765,0.10524836365112321,77.83064477491482,76.50759857457804,-0.3756465101977646,-0.9251699139476504,-1.6217485267584557,-2.191795081867326,49.4833860516064,0.092498779296875,0.6942451962508471,0.771374559402469,-0.3576659872285006,1.9004151060334387,0.20685428608698508,1.335894832717953,-0.4231508404419113,89.95794262000724,12.001720462114221,0.5645202733154846,3,-0.36249923706054865,-0.832499027252199,-1.8606243133544957,-2.4662494659423864,0.6875,0,0.025585386579860092,1.9835782627727172,16.129999160766598,1.0,16.072500228881836,-1.0000000000000182,15.779999732971193,0.025585386579860092
1123,2012-03-13,16.225000381469727,16.225000381469727,16.117500305175778,16.127500534057614,427636.0,0.0063576318140909915,1.2051332211746102,19.503243036981765,79.24354272760014,77.01822718207559,-0.3775432176786371,-0.9559869807869177,-1.6945179219234703,-2.2807838608207565,50.874995981903396,0.10750007629394887,0.6778430816064063,0.7972504615783684,-0.35142598649418133,1.9459269096509164,0.22291223754209355,1.3715886856146433,-0.4290213132226661,100.0,15.721879334846705,0.5743382240362741,3,-0.3737502098083496,-0.913750171661377,-1.9543752670288086,-2.5687503814697266,0.4825000762939453,1,0.04375957274451192,-1.055568506940765,16.122499465942386,1.9835782627727172,16.129999160766598,1.0,16.072500228881836,0.04375957274451192
1124,2012-03-14,16.155000686645508,16.295000076293945,16.017499923706055,16.25,756108.0,-0.004314310827638779,2.0000103100223727,-0.9743534567079735,72.67820523066568,76.18955976882555,-0.2293737047716604,-0.81619338459722,-1.588781306262323,-2.1974221476112916,51.903438190186236,0.2775001525878906,0.6962974772694714,0.6563757419586178,-0.4878920885354532,1.8006435724526888,0.0842418267115832,1.2285096572056524,-0.27321735575391415,69.3990711325679,-14.1730135344786,0.5721339152470355,3,-0.21500062942504883,-0.8087506294250488,-1.8843755722045898,-2.498750686645508,0.06749916076660156,2,0.06391205629647567,1.2051332211746102,16.225000381469727,-1.055568506940765,16.122499465942386,1.9835782627727172,16.129999160766598,0.06391205629647567
1125,2012-03-15,16.242500305175778,16.245000839233402,16.114999771118164,16.142499923706055,409868.0,0.005416255946222304,1.47617663620996,-1.0526432027626265,66.22163550226189,74.61872519247078,-0.2783420758752104,-0.8244790699909359,-1.6386292395569129,-2.2719132346885687,53.18316944230001,0.13000106811523793,0.717650963452046,0.6667503356933562,-0.4586492591699525,1.7921499305566648,0.10405053826170274,1.2294501331250096,-0.2780736252037137,84.55889777737781,2.7882126169186847,0.5626997974316542,3,-0.3025002479553187,-0.8962502479553187,-1.9718751907348597,-2.4175000190734828,0.2875003814697301,3,0.03509310045341896,2.0000103100223727,16.155000686645508,1.2051332211746102,16.225000381469727,-1.055568506940765,16.122499465942386,0.03509310045341896
1126,2012-03-16,16.225000381469727,16.25,16.117500305175778,16.192499160766598,774512.0,-0.0010774156304294014,2.2120959911222946,0.32501096721284917,77.74296582675564,74.47439780235649,-0.22579961192353082,-0.7206708362509655,-1.5851613604549328,-2.24780124012128,54.34090051104792,0.1324996948242223,0.7260072882830393,0.5710003852844245,-0.5027492333174699,1.644750003886319,0.03412557598347732,1.1078751945853718,-0.20750045776367188,74.77489861846175,-7.5966208690644805,0.5368748093009472,3,-0.2850003242492676,-0.8787503242492676,-1.9543752670288086,-2.2775001525878906,0.42749977111816406,4,0.04006160882884324,1.47617663620996,16.242500305175778,2.0000103100223727,16.155000686645508,1.2051332211746102,16.225000381469727,0.04006160882884324
1127,2012-03-19,16.125,16.204999923706055,16.067499160766598,16.1875,446048.0,-0.006163351563549746,1.8205328846982223,-1.9230046948354707,73.59051419192377,74.8721328084346,-0.10204106474403929,-0.5355008309392808,-1.4534013902578415,-2.1421422571070767,55.44445902607483,0.15750122070312855,0.6883294828186166,0.39949998855590785,-0.5927193248833831,1.3917193019952006,-0.09660966816373673,0.8956096452755542,0.1700000762939453,38.73874493092308,-42.893051798033405,0.49610965671964596,3,-0.18499994277954102,-0.7587499618530273,-1.8343749046325684,-2.0924997329711914,0.6674995422363281,0,0.025891444479772208,2.2120959911222946,16.225000381469727,1.47617663620996,16.242500305175778,2.0000103100223727,16.155000686645508,0.025891444479772208
1128,2012-03-20,16.047500610351562,16.100000381469727,15.979999542236328,16.100000381469727,358748.0,-0.004806163699127897,3.5714804722979108,0.839996337890625,67.1384058036212,74.25539100572125,0.04133666599707908,-0.36756907987484055,-1.34793433863846,-2.053788980927374,56.6059433283916,0.14500045776367188,0.6439458852683799,0.2526255607604977,-0.6116973450426322,1.1169484665636276,-0.17953589214106813,0.6847870136620635,0.2429494476318368,21.428874181809373,-56.96374665686163,0.4321614529015653,3,0.018749237060546875,-0.6812505722045898,-1.7437505722045898,-2.015000343322754,0.7974987030029297,1,0.04751511616076631,1.8205328846982223,16.125,2.2120959911222946,16.225000381469727,1.47617663620996,16.242500305175778,0.04751511616076631
1129,2012-03-21,16.204999923706055,16.212499618530273,16.084999084472653,16.135000228881836,286632.0,0.009814569706443566,2.0000448792748347,-1.3333333333333333,63.71528272184408,72.79840902849112,-0.05535794408436345,-0.423525354969545,-1.4742532351617523,-2.1954964165174395,58.09364582127503,0.16499900817871094,0.607504382497174,0.3318748950958259,-0.3579782619662275,1.0217280521578775,-0.0130516834352008,0.6768014736268526,0.07303211364746076,83.33333333333334,6.848087709626299,0.3449265785310261,3,-0.07999992370605469,-0.838749885559082,-1.7981247901916504,-2.172499656677246,0.6224994659423828,2,0.031008980957939913,3.5714804722979108,16.047500610351562,1.8205328846982223,16.125,2.2120959911222946,16.225000381469727,0.031008980957939913
1130,2012-03-22,16.147499084472653,16.297500610351562,15.979999542236328,16.1875,472556.0,-0.003548339370818776,1.4422958420141436,-0.571444141689424,60.205797560423434,70.92966603777896,0.015533819113091596,-0.29926187151830597,-1.3856778832426428,-2.1205415081566166,57.99411402099837,0.3175010681152344,0.6081202465736606,0.2222490787506075,-0.374485304883013,0.818983462384228,-0.07611811306620098,0.5206162705674178,-0.16749954223632457,52.75558385697525,-21.851135425169147,0.29836719181681004,3,-0.008749008178707385,-0.7799987792968714,-1.729373931884762,-2.1037487983703578,0.9375,3,0.004644729350786969,2.0000448792748347,16.204999923706055,3.5714804722979108,16.047500610351562,1.8205328846982223,16.125,0.004644729350786969
1131,2012-03-23,16.049999237060547,16.135000228881836,15.932499885559082,16.125,405844.0,-0.006038077283798127,3.2631103437198843,1.8749761586876077,54.83331987592055,68.37440771566848,0.11230204481217143,-0.17821436611698083,-1.255822695255766,-2.008651856645553,57.06003798866905,0.21499919891357067,0.5892512638674745,0.10399928092956578,-0.4789411549234863,0.6869397167826179,-0.18747093699695938,0.3954694988560927,0.24750137329101562,32.191539227290185,-38.64171269652126,0.2914702179265264,3,0.06500101089477539,-0.6824989318847656,-1.6318740844726562,-2.006248950958252,1.1500015258789062,4,0.029906633794511528,1.4422958420141436,16.147499084472653,2.0000448792748347,16.204999923706055,3.5714804722979108,16.047500610351562,0.029906633794511528
1132,2012-03-26,16.242500305175778,16.245000839233402,16.0,16.052499771118164,476292.0,0.011993836589769602,1.5128084744270114,-2.5333146838919216,70.3639696913403,67.38778848941739,-0.06860092135156393,-0.31582833762544205,-1.4083899639615947,-2.178671695784203,56.18634706760219,0.245000839233402,0.5325146042602498,0.2513753414154021,-0.27058336629661994,0.7733340491274223,-0.009604012440608045,0.5123546952714122,0.0550003051757848,84.93145316161906,11.01337491596081,0.26097935385601045,3,-0.12750005722045543,-0.8749999999999964,-1.824375152587887,-2.1987500190734828,0.6725006103515696,0,0.02524240970963465,3.2631103437198843,16.049999237060547,1.4422958420141436,16.147499084472653,2.0000448792748347,16.204999923706055,0.02524240970963465
1133,2012-03-27,16.182500839233402,16.350000381469727,16.177499771118164,16.25,383476.0,-0.0036939796715446116,-3.4515541554893807,-0.3552577423078733,64.60984496816397,66.4913040158061,-0.017057809842629723,-0.1988838474347041,-1.3158258683248256,-2.0961918969858324,55.364550672006715,0.1725006103515625,0.46670592117208365,0.14875082969665954,-0.276082204062142,0.5735838634554593,-0.06366568718274124,0.3611673465760603,-0.25000095367431996,59.880396819415125,-14.973266040324006,0.21241651687940016,3,-0.04125070571899769,-0.7887506484985387,-1.7643756866455114,-2.138750553131107,1.1274986267089844,1,0.03769495883627738,1.5128084744270114,16.242500305175778,3.2631103437198843,16.049999237060547,1.4422958420141436,16.147499084472653,0.03769495883627738
1134,2012-03-28,16.145000457763672,16.332500457763672,16.129999160766598,16.182500839233402,299624.0,-0.002317341543330076,-4.999773953829544,0.555568114385908,53.22941039535244,65.04772344837171,0.021093017721270257,-0.11676764062372058,-1.2352896591109612,-2.0381570031883385,54.35711296102872,0.20250129699707387,0.39640595293846737,0.07912540435791016,-0.2663122375441489,0.4245630462599692,-0.09359341659311937,0.2518442253089397,-0.20415056228637773,50.898280190323476,-19.916365316534566,0.17271882095102947,3,-0.003750324249267578,-0.7512502670288086,-1.7268753051757812,-2.101250171661377,0.8599987030029261,2,0.0433570043817626,-3.4515541554893807,16.182500839233402,1.5128084744270114,16.242500305175778,3.2631103437198843,16.049999237060547,0.0433570043817626
1135,2012-03-29,16.15250015258789,16.212499618530273,16.082500457763672,16.132499694824222,533860.0,0.00046452118993989266,-1.1666719649044728,-0.5333401149482296,51.048997063839884,62.081726919158854,-0.0005763812806591773,-0.10255029304277485,-1.1959582369982336,-2.0201597948091,52.73546326696297,0.12999916076660156,0.30776512973147874,0.06950011253356791,-0.2559051594260886,0.39490538449322266,-0.09320252344625857,0.23220274851339617,-0.20346724739074773,52.69461214625578,-14.897831925045594,0.16270263597982743,3,-0.011250019073486328,-0.7587499618530273,-1.734375,-2.1087498664855957,0.9599990844726562,3,0.041789149090483146,-4.999773953829544,16.145000457763672,-3.4515541554893807,16.182500839233402,1.5128084744270114,16.242500305175778,0.041789149090483146
1136,2012-03-30,16.5,16.5,16.174999237060547,16.1875,966952.0,0.02151368792009789,1.0800048828125,15.624642380319388,63.36284715423665,60.94531947052695,-0.34080448059456714,-0.42041171315764814,-1.4910592715436408,-2.337567950886479,51.14083992502324,0.3474998474121094,0.2633994412019831,0.38449997901916433,0.02866265432073689,0.7403373037175935,0.2065813166699506,0.562418641368378,-0.5429477452774059,100.0,33.78105178259551,0.17791866234921433,3,-0.283750057220459,-0.6875,-1.8606250286102295,-2.244999885559082,0.5,4,0.03545448996803957,-1.1666719649044728,16.15250015258789,-4.999773953829544,16.145000457763672,-3.4515541554893807,16.182500839233402,0.03545448996803957
1137,2012-04-02,16.825000762939453,16.905000686645508,16.542499542236328,16.542499542236328,1331328.0,0.01969701593572437,-1.5663686939613266,0.90400390625,68.34863295034728,61.07978915349651,-0.6214165168843913,-0.7093216384906107,-1.7615445588678647,-2.634912134636247,49.746134465309396,0.4050006866455078,0.24747701862612104,0.6635006904602037,0.20051113853511282,1.1264902423852945,0.43200591449765824,0.8949954664227491,-0.8462305984057625,90.27356821349312,27.1575079603346,0.2314947759625452,4,-0.4062504768371582,-0.7600002288818359,-1.9437508583068848,-2.356250762939453,0.25,0,0.022288260504927493,1.0800048828125,16.5,-1.1666719649044728,16.15250015258789,-4.999773953829544,16.145000457763672,0.022288260504927493
1138,2012-04-03,16.742500305175778,16.905000686645508,16.712499618530273,16.739999771118164,917280.0,-0.004903444518433497,-5.6955916011543435,0.008851409743964955,67.83002321233207,61.5369825413285,-0.4804915737032438,-0.5704165533842698,-1.6223484269355346,-2.5243952109968895,49.65694158471045,0.19250106811523438,0.21386451223154168,0.5266252040863009,0.05868625251128634,0.9945641556613154,0.2926557282987936,0.7605946798738081,-0.7081563093153775,80.24312021278773,17.18148674130822,0.2339694757875075,4,-0.3237500190734828,-0.6774997711181605,-1.8612504005432093,-2.2287507057189906,0.19249916076660867,1,0.0103031570677794,-1.5663686939613266,16.825000762939453,1.0800048828125,16.5,-1.1666719649044728,16.15250015258789,0.0103031570677794
1139,2012-04-04,16.514999389648438,16.75,16.382499694824222,16.670000076293945,1284772.0,-0.013588228244320821,1.3333313149783912,-61.98703279947785,57.62234225313353,61.24993195162963,-0.22841289885305827,-0.30043125365328294,-1.339626475771313,-2.2678006652912917,49.01328658397297,0.3675003051757777,0.187942389892644,0.26237430572509624,-0.17594049946048784,0.7006891109106785,0.043216903132304196,0.4815317083178883,-0.42841599234093053,52.583442131406436,-7.438418506362524,0.21915740259279154,4,-0.09624910354614258,-0.3937492370605469,-1.6262495517730713,-2.0012497901916504,0.39750099182128906,2,0.048138062711177154,-5.6955916011543435,16.742500305175778,-1.5663686939613266,16.825000762939453,1.0800048828125,16.5,0.048138062711177154
1140,2012-04-05,16.565000534057614,16.625,16.387500762939453,16.540000915527347,657644.0,0.003027620118503771,2.2758842951289777,-0.16128714698820248,59.34064552098809,61.750745912192684,-0.237990681740456,-0.3284853042971214,-1.3353466719938822,-2.2874833756871826,47.830974655142874,0.23749923706054688,0.18578851333071356,0.287750434875484,-0.16311423288754767,0.7386151026385175,0.0623181009939664,0.5131827687570016,-0.4293120993898256,53.424729117839455,-4.535539885553725,0.2254323338815165,4,-0.11250019073485973,-0.37375020980834606,-1.66750073432922,-2.0512509346008265,0.21749877929687855,3,0.02656194461354522,1.3333313149783912,16.514999389648438,-5.6955916011543435,16.742500305175778,-1.5663686939613266,16.825000762939453,0.02656194461354522
1141,2012-04-10,16.370000839233402,16.549999237060547,16.325000762939453,16.327499389648438,635684.0,-0.011771789226525664,-8.473878649158737,1.700083924621057,56.39687932327584,60.198846982407744,0.008018018244772662,-0.12077560654201491,-1.0846337556811,-2.063590120772618,46.311347591944525,0.2399997711181605,0.17777024734868974,0.08075065612793253,-0.36637226978336557,0.5278735820392306,-0.14281080682771474,0.3043121190835798,-0.188153669446951,7.758634864365087,-50.458811581145234,0.2235614629556486,4,0.12374973297118785,-0.12500047683716176,-1.3775007724761998,-1.7612509727478063,0.23499870300292613,1,0.04535726082845559,2.2758842951289777,16.565000534057614,1.3333313149783912,16.514999389648438,-5.6955916011543435,16.742500305175778,0.04535726082845559
1142,2012-04-11,16.53499984741211,16.549999237060547,16.229999542236328,16.307500839233402,685300.0,0.010079352456919821,1.48545587875825,5.3527352690386465,62.17225075436631,59.92800318087467,-0.1241860855724326,-0.2669745249325217,-1.1902893923834945,-2.195608609305406,44.55009407589664,0.31999969482421875,0.18536593627766607,0.225124645233155,-0.22763161410462018,0.6778809045709302,-0.001253484435732588,0.4515027749020426,-0.3097634666141147,45.1851537885531,-16.955217490997583,0.2263781296688874,4,-0.04124927520751953,-0.28999948501586914,-1.4774997234344482,-1.8387498855590838,-0.11499977111816406,2,0.028122174592016602,-8.473878649158737,16.370000839233402,2.2758842951289777,16.565000534057614,1.3333313149783912,16.514999389648438,0.028122174592016602
1143,2012-04-12,16.934999465942386,17.0,16.504999160766598,16.504999160766598,1000480.0,0.024191086919960414,-1.3023278508188072,1.8901194718089058,66.25832180712798,61.37566000440529,-0.4539568499229105,-0.6440777052216013,-1.529023205274168,-2.55689322721598,42.9941162018753,0.495000839233402,0.2229281486751269,0.589624309539797,0.0600632660503031,1.119185353029291,0.3248437877950501,0.854404831284544,-0.7049999237060582,91.5583772188401,30.77280590142807,0.2647805217447471,4,-0.3937492370605504,-0.6424994468689,-1.8774993419647252,-2.238749504089361,-0.42000007629394887,3,0.008266979711373468,1.48545587875825,16.53499984741211,-8.473878649158737,16.370000839233402,2.2758842951289777,16.565000534057614,0.008266979711373468
1144,2012-04-13,17.1875,17.242500305175778,16.817499160766598,16.934999465942386,1468048.0,0.01490998181401837,1.3448264975928481,0.5872101275704652,71.31147284688726,63.62704620252167,-0.6068434996286705,-0.8593175462021883,-1.7316960678966922,-2.7688174400336063,42.13861326393973,0.4250011444091797,0.22904396429093055,0.7904998779296868,0.14949822080435737,1.4315015350550162,0.4699990493670221,1.1110007064923515,-0.9575004577636719,94.56787518696746,31.41301148223016,0.32050082856266426,4,-0.47875022888183594,-0.773749828338623,-2.109999895095825,-2.4162497520446777,-0.5224990844726527,4,-0.01469094016335204,-1.3023278508188072,16.934999465942386,1.48545587875825,16.53499984741211,-8.473878649158737,16.370000839233402,-0.01469094016335204
1145,2012-04-16,16.8125,17.217500686645508,16.75,17.114999771118164,1175988.0,-0.021818181818181848,-1.1871388862862675,-1.198016361617445,64.02943946814689,63.70111201517835,-0.1434637765102238,-0.46317216302408326,-1.3117299115089054,-2.3513373497752816,41.13009833660284,0.4675006866455078,0.24560774978205302,0.3869998931884773,-0.275407170976095,1.0494069573530496,0.055796361106192904,0.7182034252707616,-0.481250381469728,57.53086605807398,-9.146535544171527,0.3312035320822861,4,-0.07625007629394531,-0.27250003814697266,-1.5499999523162842,-2.0274996757507324,-0.4549999237060547,0,0.005947978079983818,1.3448264975928481,17.1875,-1.3023278508188072,16.934999465942386,1.48545587875825,16.53499984741211,0.005947978079983818
1146,2012-04-17,16.875,16.917499542236328,16.752500534057614,16.754999160766598,869456.0,0.0037174721189590088,-1.6400244144349414,-0.39669728935605253,62.22220911752667,63.02039825597606,-0.16447198066308388,-0.5001204437937936,-1.3344609408604278,-2.371121406568456,40.057107795757126,0.1649990081787145,0.2915035720329051,0.4169999122619643,-0.2674045314963571,1.1014043560202875,0.07479769038280182,0.7592021341411268,-0.4526253128051785,63.70370091288956,-0.6372284426440444,0.34220222187916133,4,-0.1387500762939453,-0.28749990463256836,-1.4331247806549072,-2.026249885559082,-0.1474990844726527,1,-0.0054815221715855955,-1.1871388862862675,16.8125,1.3448264975928481,17.1875,-1.3023278508188072,16.934999465942386,-0.0054815221715855955
1147,2012-04-18,16.542499542236328,16.680000305175778,16.475000381469727,16.532499313354492,1348500.0,-0.01970373083043986,-2.2800488288700125,0.08333465787172924,56.29367807851463,61.73858212999636,0.13828347487946502,-0.1420196681293291,-0.9611249253807728,-1.9994007124372946,38.836691225946865,0.39999961853027344,0.3372044822035214,0.06362447738647603,-0.603258398546533,0.7305073533194832,-0.2698169605800267,0.39706591535297875,0.7000007629394496,8.794679801486655,-53.792610998552604,0.33344143796650394,4,0.19375038146972656,0.045000553131103516,-1.0456240177154523,-1.6137490272521937,0.36750030517578125,2,0.003778147301163548,-1.6400244144349414,16.875,-1.1871388862862675,16.8125,1.3448264975928481,17.1875,0.003778147301163548
1148,2012-04-19,16.809999465942386,16.942499160766598,16.59000015258789,16.59000015258789,991648.0,0.016170465836984116,-2.204546439749237,21.999427808506937,60.76049457702267,62.087265721539595,-0.13257662851431107,-0.3683517230083453,-1.1803733991691843,-2.232911943062998,38.330961960186,0.3999996185302699,0.3448207709052937,0.2929994583129911,-0.35701590705624753,0.9430148236822316,-0.03200822437162998,0.6180071409976122,0.41715084075926967,43.64809352097902,-19.5743411391308,0.32500768268462005,4,-0.07374954223633168,-0.22249937057495472,-1.2849991321563738,-1.881248950958252,0.21249961853026633,3,-0.023200440335443995,-2.2800488288700125,16.542499542236328,-1.6400244144349414,16.875,-1.1871388862862675,16.8125,-0.023200440335443995
1149,2012-04-20,16.707500457763672,16.817499160766598,16.542499542236328,16.817499160766598,669436.0,-0.006097502167467739,4.000052019212688,-0.49999566510318966,58.71271688969962,62.01749587361866,0.00011205927899737844,-0.23850466122554081,-1.0269177303134498,-2.0992698763693927,37.44866532886948,0.2749996185302699,0.3117272882645139,0.16537542343139577,-0.47259684326054696,0.8033476901233385,-0.15361070991457382,0.48436155677736537,0.5046068504333441,31.313128718364997,-31.867853071162106,0.31898613334597137,4,0.028749465942382812,-0.12000036239624023,-1.1262502670288086,-1.757500171661377,0.7299995422363281,4,-0.011521835274036052,-2.204546439749237,16.809999465942386,-2.2800488288700125,16.542499542236328,-1.6400244144349414,16.875,-0.011521835274036052
1150,2012-04-23,16.22249984741211,16.645000457763672,16.172500610351562,16.645000457763672,673360.0,-0.029028914982084708,1.236682437068872,3.840959927866816,45.823928153997706,60.84272352147664,0.48211976526105005,0.2660430822826143,-0.49884997847684254,-1.5908994497709905,36.70421528635084,0.5349998474121094,0.27125795371033234,-0.32337522506713867,-0.9523995784007795,0.30564912826650215,-0.6378874017339591,-0.008863048400318263,0.9748653222503592,6.493419634828777,-49.88088991781607,0.3145121766668206,4,0.4850006103515625,0.36500024795532227,-0.5793747901916504,-1.237499713897705,1.1450004577636683,0,0.027276996287710187,4.000052019212688,16.707500457763672,-2.204546439749237,16.809999465942386,-2.2800488288700125,16.542499542236328,0.027276996287710187
1151,2012-04-24,16.530000686645508,16.549999237060547,16.197500228881836,16.292499542236328,630972.0,0.018955206788456413,1.5405494573472909,-0.5621320741088519,45.53706688643002,58.99436975837261,0.22317044547822107,-0.0038508817200906265,-0.7569688616710017,-1.873524051985509,36.20958079919804,0.35249900817871094,0.2735896494636627,-0.03987445831298686,-0.6242822752850081,0.5445333586590344,-0.33207836679899927,0.25232945017302555,0.6263699006445229,46.4286687424606,-5.42390243611014,0.2922039084860111,4,0.17749977111816406,0.05749940872192383,-0.8868756294250488,-1.5450005531311035,0.8699989318847656,1,-0.010435608178221312,1.236682437068872,16.22249984741211,4.000052019212688,16.707500457763672,-2.204546439749237,16.809999465942386,-0.010435608178221312
1152,2012-04-25,16.65250015258789,16.739999771118164,16.542499542236328,16.582500457763672,591280.0,0.007410735683837544,-1.6333095976806877,0.2947341369590183,48.65470673028679,57.038412527612465,0.13308668577538896,-0.09914235413248207,-0.8281283480028439,-1.9687054317985595,35.541239460880206,0.20999908447265625,0.2717179610759253,0.06212501525878977,-0.5023546186052528,0.6266046491228323,-0.22011480167323327,0.3443648321908128,0.4645156356246005,62.33772024344779,13.494882561799741,0.2822398169320219,4,0.05500030517578125,-0.06500005722045898,-1.0093750953674316,-1.6675000190734863,0.45999908447265625,2,0.0045038740280569645,1.5405494573472909,16.530000686645508,1.236682437068872,16.22249984741211,4.000052019212688,16.707500457763672,0.0045038740280569645
1153,2012-04-26,16.792499542236328,16.834999084472653,16.587499618530273,16.71500015258789,554536.0,0.008407109344880093,2.0461758768018172,1.1071389645776566,54.259404122566856,55.143738224910194,-0.03268972251044033,-0.20142623928969527,-0.9203888185141746,-2.0779401520450698,34.63370531542568,0.24749946594237926,0.29583435548731885,0.1716244697570808,-0.3653092970303078,0.7085582365444694,-0.09684241363661528,0.44009135315077685,0.2867356388617246,93.58495998157476,43.34748688053948,0.2684668833936949,4,-0.09749889373779297,-0.20499944686889648,-1.1393744945526123,-1.8074994087219238,0.157501220703125,3,0.006997189720341801,-1.6333095976806877,16.65250015258789,1.5405494573472909,16.530000686645508,1.236682437068872,16.22249984741211,0.006997189720341801
1154,2012-04-27,16.844999313354492,16.920000076293945,16.682500839233402,16.694999694824222,623452.0,0.003126382167593089,-1.7143184121898483,1.9354941917699877,54.294462016244125,54.062074063587666,-0.15520377712580213,-0.20953810646498283,-0.9250060543797787,-2.0994568290079574,34.049670959236835,0.23749923706054332,0.29653198735971387,0.18912429809570241,-0.3068998924496036,0.6851484886410084,-0.058887797176950585,0.4371363933683554,0.1979664849136995,89.96644594991133,38.47432202213192,0.24801209527265353,4,-0.28749942779541016,-0.25749921798706055,-1.1287493705749512,-1.859999179840088,0.12250137329101562,4,0.010537238251914882,2.0461758768018172,16.792499542236328,-1.6333095976806877,16.65250015258789,1.5405494573472909,16.530000686645508,0.010537238251914882
1155,2012-04-30,16.827499389648438,17.0,16.817499160766598,16.879999160766598,420636.0,-0.0010388794549953673,-4.034490016047591,-0.3499993642154901,57.42090455084618,53.52859577840094,-0.15125893028136517,-0.1463811261864265,-0.8576307775741743,-2.0511601984851033,33.80128193853774,0.182500839233402,0.25131950917370105,0.1378744125366218,-0.3026939915298925,0.5784428166031361,-0.08240978949663358,0.3581586145698772,0.1806478011030883,78.50459071019938,20.59313829538324,0.22028420203325683,4,-0.24124908447265625,-0.23999929428100586,-1.0818743705749512,-1.8424992561340332,0.2750015258789098,0,0.036250223293831096,-1.7143184121898483,16.844999313354492,2.0461758768018172,16.792499542236328,-1.6333095976806877,16.65250015258789,0.036250223293831096
1156,2012-05-02,17.084999084472653,17.174999237060547,16.915000915527347,17.0,564812.0,0.015302314910949688,-1.039224486132333,-1.619037238873793,58.661407389340646,53.791676812937176,-0.42000569690793554,-0.3771433634341754,-1.0599451129958446,-2.274855650970176,32.895429887468985,0.3474998474121094,0.1700113641041412,0.3661241531372035,-0.09845926411407291,0.8307075703884799,0.13383244451156528,0.5984158617628417,-0.9124984741210902,85.77071999806947,25.165137603438808,0.23229170862563825,5,-0.411249160766598,-0.49749898910522106,-1.3318738937377894,-2.09874868392944,0.4775009155273473,2,0.016535044532713483,-4.034490016047591,16.827499389648438,-1.7143184121898483,16.844999313354492,2.0461758768018172,16.792499542236328,0.016535044532713483
1157,2012-05-03,17.200000762939453,17.25,17.084999084472653,17.084999084472653,529192.0,0.0067311492320369926,-1.8695392576374603,1.3529754959160842,54.584795468300015,53.1054880230791,-0.48269292446953926,-0.4876105593177762,-1.11841562226358,-2.35516091934565,31.177729403294162,0.1650009155273473,0.1334586343624231,0.4623758316040032,-0.048231122753389144,0.9729827859613955,0.20707235442530703,0.7176793087826994,-1.0074501800537092,92.45294969496834,34.28536793776923,0.2553034771786968,5,-0.4887504577636719,-0.5750007629394531,-1.4587504863739014,-2.2137503623962402,0.2924995422363246,3,0.011627839925551386,-1.039224486132333,17.084999084472653,-4.034490016047591,16.827499389648438,-1.7143184121898483,16.844999313354492,0.011627839925551386
1158,2012-05-04,16.915000915527347,17.375,16.84000015258789,17.375,1148144.0,-0.01656975783548742,1.3260909226610054,-3.999933658406984,45.33791227438149,51.61939862137709,-0.20253051864030525,-0.19923991426700738,-0.7779024562130807,-2.036969278784433,29.024988158713683,0.5349998474121094,0.09175023365089174,0.16875095367431925,-0.347993529900851,0.6854954372494895,-0.08962128811326409,0.4271231954619026,-0.6801523559570342,33.574058925438585,-19.163400156888052,0.258372241787585,5,-0.14125061035156605,-0.18625068664551137,-1.1737506389617955,-1.9287505149841344,0.2724990844726527,4,0.011675927333347325,-1.8695392576374603,17.200000762939453,-1.039224486132333,17.084999084472653,-4.034490016047591,16.827499389648438,0.011675927333347325
1159,2012-05-07,17.309999465942386,17.317499160766598,16.745000839233402,16.817499160766598,390532.0,0.023351967427471143,1.256152377516202,-1.0706549682384594,58.453689173062905,53.022705401273214,-0.5621979788161369,-0.5603549455479779,-1.1110084635148816,-2.395782907654361,28.375881873525007,0.572498321533196,0.10172284126048936,0.5239995002746625,-0.03815865528602913,1.086157655835354,0.24292042249431844,0.8050785780550065,-1.006741819946292,89.68244116729942,36.00010970788193,0.2810790777803453,5,-0.5237493515014684,-0.5812492370605504,-1.5424993038177526,-2.2974991798400914,-0.15250015258789418,0,-0.020797152750422376,1.3260909226610054,16.915000915527347,-1.8695392576374603,17.200000762939453,-1.039224486132333,17.084999084472653,-0.020797152750422376
1160,2012-05-08,17.004999160766598,17.3125,16.899999618530273,17.3125,527480.0,-0.017619891079481587,1.6829219881031392,-0.6243667993741558,52.040803493951806,53.74534280210898,-0.150336797096994,-0.2326278514819009,-0.7613742627422795,-2.054806338022452,27.69169707811058,0.41250038146972656,0.06639990406421248,0.19699926376342347,-0.36317805223530186,0.7571765797621488,-0.08308939423593742,0.47708792176278436,-0.6374369735302707,41.269629822494345,-10.684674627003957,0.28008865799936244,5,-0.04624938964843395,-0.2762489318847621,-1.2374989986419642,-1.992498874664303,0.13000106811523793,1,-0.0022051441324152377,1.256152377516202,17.309999465942386,1.3260909226610054,16.915000915527347,-1.8695392576374603,17.200000762939453,-0.0022051441324152377
1161,2012-05-09,17.112499237060547,17.112499237060547,16.897499084472653,17.007499694824222,490544.0,0.006321674895578333,3.095258855585899,-0.3414609940515541,59.62837620143665,54.964639410014506,-0.18608936443064295,-0.29687038451517367,-0.8391571492410748,-2.1265772635264923,27.27401546266786,0.21500015258789418,0.047843289800255207,0.2673744201660142,-0.2684682414245394,0.8032170817565678,-0.0005469106292608217,0.5352957509612892,-0.6844907810584004,58.33315672674295,0.8814684929112602,0.26792133079527625,5,-0.13124942779541016,-0.3387489318847656,-1.344999074935913,-2.099998950958252,0.095001220703125,2,-0.0005842700937304102,1.6829219881031392,17.004999160766598,1.256152377516202,17.309999465942386,1.3260909226610054,16.915000915527347,-0.0005842700937304102
1162,2012-05-10,17.0,17.229999542236328,16.90250015258789,17.165000915527347,538240.0,-0.006574097418622915,1.2203486267004604,-1.5714441416894602,53.38682072340566,54.867685698996596,-0.021359671199540742,-0.15573282158725021,-0.6881250800870831,-1.9789197477402531,27.406722146851344,0.3274993896484375,0.11843729612202125,0.13162517547607422,-0.38765621441358533,0.6509065653657338,-0.12801551946875378,0.3912658704209022,-0.5151720513579825,40.47611118343538,-17.948267353752016,0.25964069494482916,5,0.02875041961669922,-0.22624969482421875,-0.9856250286102295,-1.9124999046325684,0.31500053405761363,3,0.03308823529411775,3.095258855585899,17.112499237060547,1.6829219881031392,17.004999160766598,1.256152377516202,17.309999465942386,0.03308823529411775
1163,2012-05-11,17.075000762939453,17.184999465942386,16.852500915527347,16.995000839233402,408508.0,0.004411809584673687,1.2166767333184458,-0.4848453322235774,56.61566669642426,55.12559733012773,-0.058193070250478485,-0.23158051125706436,-0.7226046454000752,-2.0182086850994736,26.35611270814666,0.33249855041503906,0.175285453365305,0.1996258735656724,-0.3271574008323519,0.7264091479636967,-0.06376576363334152,0.46301751076468634,-0.5367624912159563,57.642077067105646,-4.037711576254679,0.26339163719901276,5,-0.015000343322753906,-0.3012504577636719,-0.8331253528594971,-1.728750228881836,0.41249847412109375,4,0.02445092378224012,1.2203486267004604,17.0,3.095258855585899,17.112499237060547,1.6829219881031392,17.004999160766598,0.02445092378224012
1164,2012-05-14,16.934999465942386,17.072500228881836,16.832500457763672,16.934999465942386,336064.0,-0.008199197115172807,-1.341483838552925,0.0,64.6454136220323,55.928320560259536,0.10718943219495358,-0.1174895919987975,-0.5484345490858225,-1.8470586456509963,24.743651465699163,0.24250030517578125,0.21133947609470383,0.07224960327148722,-0.4347691581054036,0.579268364648378,-0.1812597774169582,0.32575898395993264,-0.3465554905222987,21.353980401974848,-45.352329525686415,0.25350938068844614,5,0.12500095367431285,-0.16124916076660512,-0.6931240558624303,-1.5887489318847692,0.31500053405761363,0,0.01490998181401837,1.2166767333184458,17.075000762939453,1.2203486267004604,17.0,3.095258855585899,17.112499237060547,0.01490998181401837
1165,2012-05-15,16.912500381469727,17.100000381469727,16.762500762939453,17.002500534057614,775052.0,-0.0013285553694823982,1.3684196436936997,-100.0,58.905700998660606,55.95546429462841,0.1598207633302735,-0.09182238433746903,-0.5012368077932976,-1.7889542105550404,23.243543552295993,0.33749961853027344,0.2161151830310537,0.04475049972534251,-0.46215407500691796,0.551655074457603,-0.20870178764078773,0.29820278709147274,-0.2768630445748457,32.08556367909132,-35.649627273554685,0.2534522873661306,5,0.14750003814697266,-0.1387500762939453,-0.6425001621246338,-1.5512499809265137,0.4575004577636754,1,0.01448626319933144,-1.341483838552925,16.934999465942386,1.2166767333184458,17.075000762939453,1.2203486267004604,17.0,0.01448626319933144
1166,2012-05-16,16.782499313354492,16.97249984741211,16.65999984741211,16.844999313354492,454344.0,-0.0076866853027640625,-1.0325273852795593,0.6944432670707688,53.01622086647589,55.78117822775906,0.27088631318320466,0.03256296594932806,-0.34882798944229876,-1.6241813681600519,21.510767008545972,0.3125,0.2146802888544137,-0.08062553405761719,-0.5889375919192865,0.42768652380405214,-0.33478156298845363,0.17353049487321925,0.5925006866455078,21.491145882132486,-44.9882915751144,0.2541560289308351,5,0.2350006103515625,-0.008749008178710938,-0.46062397956848145,-1.4037489891052246,0.5349998474121058,2,0.02100407745864441,1.3684196436936997,16.912500381469727,-1.341483838552925,16.934999465942386,1.2166767333184458,17.075000762939453,0.02100407745864441
1167,2012-05-17,16.604999542236328,16.90999984741211,16.602500915527347,16.802499771118164,550012.0,-0.010576480165675917,-2.037064247836028,3.160003662109375,45.724061376143766,55.82408368351042,0.39684139111220773,0.2266032237646769,-0.15229409642234515,-1.4157424808791372,20.81581794290248,0.3074989318847621,0.19949772815353484,-0.26125030517578196,-0.7619746706071275,0.23947406025556361,-0.5116124878914547,-0.010888122460109173,0.7557004547119135,0.4289498587078908,-60.034978452759795,0.2503621827156728,5,0.35500049591064453,0.16875076293945312,-0.23562407493591309,-1.2262492179870605,0.5400009155273438,3,0.03628430786732806,-1.0325273852795593,16.782499313354492,1.3684196436936997,16.912500381469727,-1.341483838552925,16.934999465942386,0.03628430786732806
1168,2012-05-18,16.420000076293945,16.59000015258789,16.344999313354492,16.579999923706055,627808.0,-0.011141190668016554,1.7222269317170347,0.810124870831603,40.86023446024106,53.869255382085775,0.5634987691903603,0.4014704245110323,0.05804170409965792,-1.201882843476774,19.516023947932652,0.26000022888183594,0.1528647135579071,-0.4267498016357436,-0.965620551642342,0.11212094837085473,-0.6961851766390446,-0.15731442663244266,0.9103719573974622,9.933861832365766,-44.865011193548554,0.2694353750032992,5,0.4087495803833008,0.35375022888183594,-0.05062460899353027,-1.0412497520446777,0.620000839233402,4,0.05450672677254165,-2.037064247836028,16.604999542236328,-1.0325273852795593,16.782499313354492,1.3684196436936997,16.912500381469727,0.05450672677254165
1169,2012-05-21,16.514999389648438,16.592500686645508,16.399999618530273,16.417499542236328,669668.0,0.005785585439286756,-1.905683192261185,-0.6093746274706149,43.49635837351801,52.91987259092647,0.3842805520645811,0.30705272123181615,-0.014024734157718655,-1.2669769885243198,18.336313407307827,0.19250106811523438,0.11353559925007062,-0.3221254348754883,-0.8780747239595712,0.23382385420859464,-0.6001000794175297,-0.04415079033344682,0.7562502808227549,22.51653454190856,-28.07404416981036,0.27797464454204146,5,0.27250003814697266,0.25875091552734375,-0.09812426567077637,-1.0887494087219238,0.4775009155273402,0,0.058885854275094296,1.7222269317170347,16.420000076293945,-2.037064247836028,16.604999542236328,-1.0325273852795593,16.782499313354492,0.058885854275094296
1170,2012-05-22,16.665000915527347,16.754999160766598,16.5625,16.642499923706055,504180.0,0.00908274486361349,-1.1095701430765788,0.23077976446656487,40.84972100375507,50.83335534673962,0.2022467897878073,0.20227264814570134,-0.14830713580618848,-1.386137004078595,18.315064928331676,0.2399997711181605,0.13040327479182423,-0.1942489624023409,-0.6777015834852271,0.2892036586805453,-0.4359752729437858,0.04747734813910398,0.5506737335168417,50.99622786033717,4.655116445193286,0.24172631054144392,5,0.12249851226806285,0.10874938964843395,-0.1037509441375768,-1.0775008201599174,0.5324993133544886,1,0.035103453485417324,-1.905683192261185,16.514999389648438,1.7222269317170347,16.420000076293945,-2.037064247836028,16.604999542236328,0.035103453485417324
1171,2012-05-23,16.357500076293945,16.700000762939453,16.357500076293945,16.655000686645508,549352.0,-0.018451894529864288,-1.3025209006513823,-13.221666525385723,33.06532062228237,48.575410891059256,0.4373839556944965,0.52300214780497,0.16981008930005004,-1.0531416710058288,18.467729910895624,0.3425006866455078,0.059227757691289185,-0.4931247711181648,-1.0065365962548256,0.020287054018496065,-0.7498306836864934,-0.23641885854983613,0.8059340526088619,2.2125223227095803,-36.71379367197097,0.2567059125683296,5,0.4074993133544922,0.41625022888183594,0.2806248664855957,-0.7437500953674352,0.7574996948242188,2,0.061898258182301324,-1.1095701430765788,16.665000915527347,-1.905683192261185,16.514999389648438,1.7222269317170347,16.420000076293945,0.061898258182301324
1172,2012-05-24,16.727500915527347,16.774999618530273,16.354999542236328,16.565000534057614,836620.0,0.022619644658881777,2.262164544491604,-0.5462186490229505,46.355688157469416,47.43541327561982,0.027562645220079673,0.16749587517692177,-0.18481426053321215,-1.395197743261388,18.038413198759578,0.4200000762939453,0.03791536538870943,-0.12687397003173473,-0.6352636750052945,0.381515734941825,-0.3810688225185146,0.12732088245504514,0.3868271244425614,88.953797838932,47.31184083518295,0.2541948524867792,5,-0.005001068115237928,0.04624938964843395,-0.06562590599060414,-0.9075007438659721,0.8074989318847621,3,0.03527115306815398,-1.3025209006513823,16.357500076293945,-1.1095701430765788,16.665000915527347,-1.905683192261185,16.514999389648438,0.03527115306815398
1173,2012-05-25,16.90999984741211,16.950000762939453,16.752500534057614,16.870000839233402,544932.0,0.010910113399865695,2.2916474608599495,0.24614716480623988,41.525440851646415,44.86652741224361,-0.20205086068476064,-0.006059556716863312,-0.35280343601010955,-1.5504427897508428,17.34787155728254,0.22249984741210582,-0.017468101085015064,0.0497499465942397,-0.4583446777817102,0.5578445709701896,-0.20429736559373524,0.30379725878221464,0.15816846896087355,93.27717084679693,55.32798831379163,0.2540473121879745,5,-0.1875,-0.13624954223632812,-0.2481248378753662,-1.0899996757507342,0.7674999237060547,4,0.013897138525848396,2.262164544491604,16.727500915527347,-1.3025209006513823,16.357500076293945,-1.1095701430765788,16.665000915527347,0.013897138525848396
1174,2012-05-28,17.022499084472653,17.079999923706055,16.90999984741211,16.9375,390748.0,0.006652823067751834,-1.42858310626703,2.1250298030614703,50.4036888581875,43.9218593966355,-0.3361866234882278,-0.11023072088069341,-0.44692986131540735,-1.6316835990570357,16.568290800547743,0.1700000762939453,-0.04122523386862298,0.1533741950988734,-0.3597745180356249,0.6665229082333717,-0.10320016146837574,0.40994855166612254,-0.6774997711181605,92.06885393400265,52.28670749636031,0.2565743565672488,5,-0.30999946594237926,-0.24874877929687145,-0.36062407493590953,-1.2024989128112775,0.9300003051757848,0,0.0010281587308562656,2.2916474608599495,16.90999984741211,2.262164544491604,16.727500915527347,-1.3025209006513823,16.357500076293945,0.0010281587308562656
1175,2012-05-29,17.4375,17.475000381469727,17.02750015258789,17.02750015258789,714504.0,0.024379552818181605,-1.1829287581760157,4.823579570954335,56.56566590681048,44.316242178894896,-0.7474914120010325,-0.5029766268688647,-0.8411776164112581,-2.012615697448492,15.948927594889236,0.45250129699707387,-0.07349940572924396,0.5378750801086412,-0.03400826379814603,1.1097584240154283,0.2519334081552458,0.8238167520620365,-1.0778006744384783,96.65175416338133,56.77002621318398,0.28594167195339404,5,-0.5275001525878906,-0.6137495040893555,-0.7756249904632568,-1.6174998283386248,0.4874992370605469,1,-0.025519695760528927,-1.42858310626703,17.022499084472653,2.2916474608599495,16.90999984741211,2.262164544491604,16.727500915527347,-0.025519695760528927
1176,2012-05-30,17.367500305175778,17.477500915527347,17.282499313354492,17.350000381469727,795976.0,-0.004014319416442813,-1.5573635169783469,0.04268275663151935,57.55395457810191,45.630674756890244,-0.6546232504928184,-0.4329237142848221,-0.75024611735439,-1.9097260677037688,14.901243330878863,0.19500160217285512,-0.12009542358375214,0.4537503242492633,-0.1504531276662462,1.0579537761647728,0.15164859829150856,0.7558520502070181,-0.9631889373779288,90.20040304903476,48.312142182148264,0.30210172595775414,5,-0.45625019073485973,-0.5299997329711879,-0.7200000286102259,-1.5475001335144025,0.6250000000000036,2,-0.009788402090500026,-1.1829287581760157,17.4375,-1.42858310626703,17.022499084472653,2.2916474608599495,16.90999984741211,-0.009788402090500026
1177,2012-05-31,17.399999618530273,17.487499237060547,17.225000381469727,17.395000457763672,993156.0,0.0018712717883073715,1.916679912261182,0.2856675749319381,56.79913554856989,47.40166376670456,-0.6285960441349872,-0.47397216822265165,-0.7577806087485897,-1.9106886887209775,13.550945545833882,0.2624988555908203,-0.14491977770730813,0.47624969482421875,-0.15396210356895423,1.1064614932173917,0.16114379562763048,0.791355594020807,-0.9312968778686539,88.0952689885326,46.20867755703681,0.3151058991965869,5,-0.47875022888183594,-0.4837503433227539,-0.7524993419647217,-1.5799994468688983,0.4400005340576172,3,-0.01637930193450099,-1.5573635169783469,17.367500305175778,-1.1829287581760157,17.4375,-1.42858310626703,17.022499084472653,-0.01637930193450099
1178,2012-06-01,17.112499237060547,17.497499465942386,17.040000915527347,17.492500305175778,814280.0,-0.016523010791537618,1.3461500841190543,-76.0129721480344,53.49753191003169,48.512905270761635,-0.2598615784871079,-0.18015363740556012,-0.44564304511292363,-1.594759644982478,12.85318634856116,0.45749855041503906,-0.1513412819433242,0.1788743972778306,-0.4569246946667782,0.8146734892224394,-0.13902514869447558,0.4967739432501368,-0.5622927766870127,34.468003597180484,-9.602081638682066,0.31789954597230463,6,-0.1862497329711914,-0.19124984741210938,-0.4649989604949951,-1.2924990653991717,0.7049999237060547,4,0.024689591187040172,1.916679912261182,17.399999618530273,-1.5573635169783469,17.367500305175778,-1.1829287581760157,17.4375,0.024689591187040172
1179,2012-06-04,16.950000762939453,17.049999237060547,16.875,17.0,458912.0,-0.009495893724814408,1.3333587650364944,0.131576569793707,50.700287295525435,49.60741263651389,-0.03259698334695216,-0.04849455027195404,-0.2649651204041312,-1.4040896280435433,12.262090062701414,0.23749923706054688,-0.12716275579157,0.034375858306884055,-0.5764514777223617,0.6452031943361298,-0.27103780970773883,0.33978952632150694,-0.30506500200903375,12.04832566818533,-32.152312286591865,0.3054136680146233,6,-0.023751258850097656,-0.028751373291015625,-0.3087503910064697,-1.1100006103515643,0.9924983978271484,0,0.042920293535877674,1.3461500841190543,17.112499237060547,1.916679912261182,17.399999618530273,-1.5573635169783469,17.367500305175778,0.042920293535877674
1180,2012-06-05,16.967500686645508,17.094999313354492,16.879999160766598,16.979999542236328,389312.0,0.0010324438299917915,-1.2933116321651512,0.24998092622262913,53.60626651735054,51.88973995818814,-0.0029891389218832387,-0.07267383190348298,-0.26185371447222394,-1.3930701710615594,11.68976525763958,0.21500015258789418,-0.06990243336552382,0.05375070571899343,-0.5561510458019789,0.6636524572399658,-0.25120017004149275,0.3587015814794796,-0.23730855521389316,14.859560803875283,-30.882961475592168,0.30495087576048585,6,-0.041251182556152344,-0.04625129699707031,-0.395000696182251,-1.127500534057619,0.8924999237060547,1,0.058052079749033814,1.3333587650364944,16.950000762939453,1.3461500841190543,17.112499237060547,1.916679912261182,17.399999618530273,0.058052079749033814
1181,2012-06-06,17.102500915527347,17.172500610351562,16.985000610351562,17.114999771118164,979036.0,0.007956400378288597,1.9411641509716218,0.9999999999997158,59.86127956107904,53.39036122525587,-0.02368862155825724,-0.21972703540459193,-0.3711057459061671,-1.4975982670722523,11.183790100836552,0.2049999237060547,-0.018060101161360365,0.18925085067749237,-0.41998099458545113,0.7984826959404359,-0.11536507195398116,0.4938667733089659,-0.2955780506446537,36.546363165619645,-14.311360112951476,0.30461592263147247,6,0.022499084472652697,-0.1812515258789098,-0.5156257152557409,-1.2625007629394585,0.504999160766598,2,0.04809228343829264,-1.2933116321651512,16.967500686645508,1.3333587650364944,16.950000762939453,1.3461500841190543,17.112499237060547,0.04809228343829264
1182,2012-06-07,17.5625,17.667499542236328,17.157499313354492,17.317499160766598,1038724.0,0.02689659756457141,1.2417596237282593,-19.601861742719116,70.4200259767708,56.60087068360303,-0.394246261883346,-0.6697634457431363,-0.8056863655711837,-1.921825758680388,10.786484538461739,0.5649986267089808,0.04595748911362918,0.6211249351501458,-0.053405070524092935,1.2956549408243845,0.28385993231302464,0.9583899379872669,-0.6865194750113375,86.75083875253311,29.447654381770676,0.33726500283711985,6,-0.29125022888183594,-0.5562505722045898,-0.9318749904632568,-1.7224998474121112,0.21249961853027344,3,0.024484003141681532,1.9411641509716218,17.102500915527347,-1.2933116321651512,16.967500686645508,1.3333587650364944,16.950000762939453,0.024484003141681532
1183,2012-06-08,17.492500305175778,17.559999465942386,17.3125,17.475000381469727,653904.0,-0.003985747747998425,2.245931985041107,0.07142801535214209,67.62851647096684,58.5147404183563,-0.2603031293046314,-0.5975170190510113,-0.7086232767788836,-1.8198107188224455,10.578750924984428,0.25,0.16588824947721292,0.5302502632141071,-0.18622853444210108,1.2467290608703152,0.172010864386003,0.8884896620422111,-0.5215374981173966,77.91806458755472,15.544794444697729,0.35823939882810396,6,-0.22125053405761363,-0.48625087738036754,-0.8243751525878871,-1.6487503051757777,0.43750000000000355,4,0.019865647640394446,1.2417596237282593,17.5625,1.9411641509716218,17.102500915527347,-1.2933116321651512,16.967500686645508,0.019865647640394446
1184,2012-06-11,17.1875,17.497499465942386,17.170000076293945,17.202499389648438,891796.0,-0.017436061160766902,-12.100175478751954,-0.8571117166214274,58.923987459377095,58.77677614641925,0.07885655225183541,-0.28736335736731533,-0.37833678493278455,-1.4791740328556902,10.253193431236078,0.32749938964844105,0.21817638683004859,0.2126249313354478,-0.5106979556243907,0.9359478182952863,-0.14903651214447322,0.5742863748153688,-0.13295278472026695,39.04770670199627,-23.74167927432763,0.3616614434799201,6,0.08374977111816406,-0.18125057220458984,-0.4362497329711914,-1.28125,0.7849998474121094,0,0.036654496626420396,2.245931985041107,17.492500305175778,1.2417596237282593,17.5625,1.9411641509716218,17.102500915527347,0.036654496626420396
1185,2012-06-12,17.157499313354492,17.372499465942386,17.037500381469727,17.239999771118164,2728688.0,-0.0017454944957386864,-1.0775245147325188,5.500254323499491,65.0943382646135,59.61459655603165,0.07259655787519392,-0.2509322912877323,-0.32311895039448757,-1.4119524957225948,10.045251023945157,0.3349990844726598,0.2738813707983212,0.1703742980957017,-0.5567890128330752,0.8975376090244787,-0.19320735736868855,0.533955953560092,0.5100002288818359,25.274574793335308,-43.31114618778972,0.3635816554643886,6,0.11375045776367188,-0.15124988555908203,-0.39999914169311523,-1.2512493133544922,0.9250011444091797,1,0.04575257927016829,-12.100175478751954,17.1875,2.245931985041107,17.492500305175778,1.2417596237282593,17.5625,0.04575257927016829
1186,2012-06-13,17.135000228881836,17.257499694824222,17.052499771118164,17.200000762939453,2980628.0,-0.0013113265553299502,1.277797204649683,0.7878808896287048,58.84907771972644,59.84236790838238,0.06553937073654836,-0.21151516970617834,-0.2863469090567463,-1.351706094531007,10.26043529189527,0.20499992370605824,0.29799494400548454,0.13025016784667898,-0.5931079861117396,0.8536083218050976,-0.23142890913252856,0.4919292448258865,0.519899330139161,15.47618687197435,-48.44563874800861,0.361679076979209,6,0.13624954223632812,-0.12875080108642578,-0.29125022888183594,-1.228750228881836,1.177499771118164,2,0.04231108093291436,-1.0775245147325188,17.157499313354492,-12.100175478751954,17.1875,2.245931985041107,17.492500305175778,0.04231108093291436
1187,2012-06-14,17.207500457763672,17.227500915527347,16.96500015258789,17.174999237060547,698828.0,0.004231119224593405,6.241186993580363,-0.5000146717920126,56.78451500652456,60.207588252437134,-0.041502931109061336,-0.24934735073322045,-0.3539147935808984,-1.3870114114356547,10.61148278036583,0.2625007629394567,0.2736317704015754,0.17262535095214915,-0.53053746139895,0.8757881633032483,-0.1789560552234022,0.5242067571277005,0.4350511177063012,40.75640084500426,-18.648621910298864,0.35158140617554984,6,0.06374931335449219,-0.20125102996826172,-0.3300004005432129,-1.3012504577636719,0.9750003814697266,3,0.023245654969592078,1.277797204649683,17.135000228881836,-1.0775245147325188,17.157499313354492,-12.100175478751954,17.1875,0.023245654969592078
1188,2012-06-15,17.315000534057614,17.322500228881836,17.049999237060547,17.25,807592.0,0.006247280164705105,5.81253129246835,1.9999413145538814,56.685753248599,60.87264002500086,-0.13103738264020137,-0.30183347298826035,-0.4524720277345473,-1.4553159111652771,10.998230700030495,0.27250099182128906,0.25242112513853954,0.2353754043579066,-0.4149569607188539,0.8857077694346671,-0.08979077818047188,0.5605415868962851,0.300448984497077,65.72785592245836,10.02271988224848,0.32516618253838,6,-0.04125118255614879,-0.3087511062622035,-0.4137501716613734,-1.0650005340576136,0.3225002288818395,4,0.026566507091227987,6.241186993580363,17.207500457763672,1.277797204649683,17.135000228881836,-1.0775245147325188,17.157499313354492,0.026566507091227987
1189,2012-06-18,17.487499237060547,17.559999465942386,17.375,17.5,952172.0,0.009962385081284664,1.7924512005526765,-0.19231784970217314,51.28533015343156,60.614758206787634,-0.24504269496179631,-0.41923363458907303,-0.606504900000175,-1.5872180448264643,11.651055142218189,0.24499893188477273,0.23399487913889772,0.3592491149902344,-0.2579089117797011,0.9764071417601698,0.05067010160526664,0.6678281283752021,0.1019323068554705,87.81507352116145,35.749022258153154,0.30857901338496735,6,-0.1712493896484375,-0.4812498092651367,-0.5706238746643066,-1.1874990463256836,0.1875,0,0.025303850603032974,5.81253129246835,17.315000534057614,6.241186993580363,17.207500457763672,1.277797204649683,17.135000228881836,0.025303850603032974
1190,2012-06-19,17.25,17.575000762939453,17.147499084472653,17.487499237060547,1272688.0,-0.013581086342935977,1.0727239099274228,18.99877937137626,47.218921661749015,59.21005177352875,0.04106126017368439,-0.1429918711897571,-0.35453080160757366,-1.3114084375902184,12.446146002838791,0.4275016784668004,0.24027877913290752,0.09249992370605398,-0.48648487774934424,0.6714847251614522,-0.19699247702164513,0.3819923244337531,-0.2849998474121094,46.72123971283488,-0.4995475497901509,0.28949240072769844,6,0.06624984741210938,-0.24375057220458984,-0.33312463760375977,-0.9499998092651367,0.4500007629394531,1,0.041884049125339606,1.7924512005526765,17.487499237060547,5.81253129246835,17.315000534057614,6.241186993580363,17.207500457763672,0.041884049125339606
1191,2012-06-20,17.370000839233402,17.395000457763672,17.092500686645508,17.252500534057614,675384.0,0.006956570390342254,2.6119474367441753,-0.49473971634626096,49.3182086156792,56.86540540007413,-0.04135301840955208,-0.19315244705773793,-0.45207753421236774,-1.3907348024977484,12.715376895513412,0.30249977111816406,0.2725630639894874,0.16187572479248402,-0.28444486708946215,0.6081963166744302,-0.06128457114848729,0.38503602073345533,-0.39280067443847955,66.3934887560353,23.337462309912837,0.22316029594097261,6,-0.10000038146973012,-0.36375141143799183,-0.45312547683716176,-1.0137510299682653,0.6549987792968714,2,0.04101897432963586,1.0727239099274228,17.25,1.7924512005526765,17.487499237060547,5.81253129246835,17.315000534057614,0.04101897432963586
1192,2012-06-21,17.317499160766598,17.447500228881836,17.237499237060547,17.337499618530273,632316.0,-0.0030225489884962986,-1.333340397575552,-0.17021621972601175,55.216287704142175,55.48626887042694,-0.030462998631573868,-0.09927302673402139,-0.3825880931778265,-1.2971715852228307,13.345038976829604,0.21000099182128906,0.2965263226220394,0.07987413406371857,-0.30668096201984696,0.4664292301472841,-0.11340341397806242,0.27315168210549956,-0.3283429840087848,50.95221833083797,6.52855626382091,0.19327754804178252,6,-0.047498703002926135,-0.31124973297118785,-0.42187404632568004,-0.8912491798400843,0.7075004577636754,3,0.057456381547724256,2.6119474367441753,17.370000839233402,1.0727239099274228,17.25,1.7924512005526765,17.487499237060547,0.057456381547724256
1193,2012-06-22,17.145000457763672,17.305000305175778,17.117500305175778,17.305000305175778,576268.0,-0.009960947675038856,1.3437522351764148,7.999809269500595,54.93670494887334,55.043237480370976,0.09784890866948714,0.09669145044037819,-0.20765098288488915,-1.0861535172937664,13.875589687477726,0.1999988555908203,0.2888503687520583,-0.1043745994567864,-0.46221837286294587,0.25346917394937307,-0.28329648615986613,0.07454728724629334,-0.14412738928222524,10.880779858401622,-36.083351600163326,0.17892188670307915,6,0.125,-0.13875102996826172,-0.2781252861022949,-0.6650004386901855,1.1274986267089844,4,0.06051328980862891,-1.333340397575552,17.317499160766598,2.6119474367441753,17.370000839233402,1.0727239099274228,17.25,0.06051328980862891
1194,2012-06-25,17.040000915527347,17.135000228881836,16.877500534057614,17.135000228881836,802952.0,-0.006124207607633991,4.421085389603946,0.5937462747061398,51.75758293159532,53.561375776702285,0.2008465619679356,0.21404353844733848,-0.10952295483140162,-0.950598182795023,14.03398970237707,0.26749992370605824,0.2016632588364331,-0.21024923324584677,-0.5658354202315365,0.145336953739843,-0.38804232673869166,-0.03245613975300188,0.5349998474121058,23.297538085433683,-26.582206857298647,0.1777930934928443,6,0.18624973297118785,-0.028751373291019178,-0.23875093460083363,-0.560000896453861,0.9299983978271449,0,0.035064543151969385,1.3437522351764148,17.145000457763672,-1.333340397575552,17.317499160766598,2.6119474367441753,17.370000839233402,0.035064543151969385
1195,2012-06-26,16.992500305175778,17.047500610351562,16.84000015258789,17.004999160766598,516148.0,-0.0027875943544278803,3.256343042703968,0.13156785190837123,47.215172269929944,52.26871961561378,0.24862642898775178,0.2387366851363737,-0.057498275229797,-0.8732662347848184,13.117061555843712,0.20750045776367188,0.12308003017893654,-0.23549985885620472,-0.5973863011937581,0.12638658348134868,-0.41644308002497965,-0.0545566376874298,0.5685504531860381,25.10290262319214,-25.370248634599125,0.18094322116877612,6,0.21500015258789418,0.018749237060550428,-0.211875438690182,-0.5125002861022914,1.0550003051757812,1,0.04016471499940977,4.421085389603946,17.040000915527347,1.3437522351764148,17.145000457763672,-1.333340397575552,17.317499160766598,0.04016471499940977
1196,2012-06-27,17.197500228881836,17.21500015258789,16.924999237060547,17.077499389648438,727452.0,0.012064141240216264,2.7419307204823724,-9.600946131542806,39.38953730143337,50.335944315048096,0.05970286273105785,0.02144738741590757,-0.2575136062227976,-1.0503329156573642,11.952874674562684,0.29000091552734375,0.09729265385266928,-0.02199993133545064,-0.37802875684489123,0.33402889417398995,-0.20001434409017094,0.15601448141926966,0.3347085052490222,58.84774179369241,12.427966282276643,0.17801441275472094,6,0.010000228881835938,-0.1862506866455078,-0.41687536239624023,-0.7175002098083496,0.8799991607666051,2,0.02921939394504025,3.256343042703968,16.992500305175778,4.421085389603946,17.040000915527347,1.3437522351764148,17.145000457763672,0.02921939394504025
1197,2012-06-28,17.114999771118164,17.237499237060547,16.989999771118164,17.182500839233402,414744.0,-0.0047972354508313275,1.7887599398237697,-0.5625049670190235,39.10532417218887,48.38256330655808,0.1427096734566753,0.08590606330588102,-0.16016532324672283,-0.9380595626371004,10.990528768848248,0.2474994659423828,0.05341967197717423,-0.0902503967285142,-0.4385915855042697,0.2580907920472413,-0.26442099111639195,0.08392019765936354,0.3895206197509751,59.13968350328601,16.014195222386917,0.17417059438787816,6,0.09250068664550781,-0.10375022888183594,-0.3456249237060547,-0.5087499618530273,1.1900005340576172,3,0.05316972594692926,2.7419307204823724,17.197500228881836,3.256343042703968,16.992500305175778,4.421085389603946,17.040000915527347,0.05316972594692926
1198,2012-06-29,17.53499984741211,17.53499984741211,17.295000076293945,17.375,899792.0,0.024539882086513476,2.0,-2.3703306018648087,59.40459745907065,49.284704118295764,-0.27133550570337306,-0.31707499486468294,-0.5687546481896391,-1.3238257337012982,11.029152156814655,0.4200000762939453,0.045429102505806895,0.30862464904785014,-0.0662660159293651,0.6835153140250654,0.12117931655924252,0.49606998153645776,-0.6949996948242188,100.0,54.03058002162075,0.18744533248860673,6,-0.3274993896484375,-0.3249998092651367,-0.7868747711181641,-0.8812499046325684,0.8325004577636719,4,0.027944098966757647,1.7887599398237697,17.114999771118164,2.7419307204823724,17.197500228881836,3.256343042703968,16.992500305175778,0.027944098966757647
1199,2012-07-02,17.677499771118164,17.799999237060547,17.46500015258789,17.46500015258789,1154012.0,0.008126599654751931,-2.1529382197449083,1.3281238824118446,63.26532399640319,51.06763771103512,-0.4291826801485179,-0.42401761293547224,-0.6946483390686282,-1.4294785268842745,11.907030670554917,0.33499908447265625,0.04346612828564389,0.4147496223449707,0.012585185694735657,0.8169140589952057,0.21366740401985496,0.6158318406700865,-0.8235996246337898,87.23962679509492,37.05575532248409,0.20108221832511688,7,-0.3575000762939453,-0.3575000762939453,-0.9293746948242188,-1.023749828338623,0.6750011444091797,0,0.03365856716494564,2.0,17.53499984741211,1.7887599398237697,17.114999771118164,2.7419307204823724,17.197500228881836,0.03365856716494564
1200,2012-07-03,17.952499389648438,17.962499618530273,17.625,17.63249969482422,832552.0,0.015556476995665092,-1.0149286023366508,1.5058836201093249,68.474560490764,53.196121252711215,-0.6638658719514368,-0.6550233575836018,-0.933868409221212,-1.6672944583136626,12.820523251028632,0.33749961853027344,0.04171974445235449,0.640499305725097,0.1574568078323253,1.1235418036178686,0.3989780567787129,0.882020554671481,-1.0607552795410164,99.03612287181335,42.62528490377702,0.24152124894638527,7,-0.5512495040893555,-0.5512495040893555,-1.2093744277954102,-1.2987494468688965,0.35250091552734375,1,0.0009747903802266311,-2.1529382197449083,17.677499771118164,2.0,17.53499984741211,1.7887599398237697,17.114999771118164,0.0009747903802266311
1201,2012-07-04,17.924999237060547,18.0,17.834999084472656,17.924999237060547,471488.0,-0.001531828632382326,1.1999898275774377,0.0,66.55130174921715,54.455567257719544,-0.613920335523364,-0.5931556686988628,-0.8800837534450885,-1.6014749253108995,13.56312427956023,0.16500091552734375,0.04218997835739913,0.5718742370605483,0.027743709782232173,1.1160047643388644,0.299808973421392,0.8439395006997046,-0.9690097964477538,92.57418356998929,32.77109331976755,0.2720652636391577,7,-0.5049991607666016,-0.5049991607666016,-1.05812406539917,-1.2212491035461426,0.3950004577636719,2,0.0068341075874489565,-1.0149286023366508,17.952499389648438,-2.1529382197449083,17.677499771118164,2.0,17.53499984741211,0.0068341075874489565
1202,2012-07-05,17.99250030517578,18.0,17.872499465942386,17.97249984741211,566916.0,0.003765750124868905,6.28577656675729,100.0,65.92243480724349,55.67620390864956,-0.6432475712223606,-0.66066298716094,-0.9239231486644002,-1.6301145843875737,13.004267839265093,0.12750053405761363,0.07429247272913031,0.6178752899169915,0.008805503400765247,1.2269450764332177,0.3133403966588766,0.9224101831751064,-0.9529900198120131,98.93621338498957,38.23505847812123,0.30453489325811334,7,-0.5725002288818359,-0.5725002288818359,-1.1181249618530273,-1.2874999046325684,0.30249977111816406,3,0.004724139671027805,1.1999898275774377,17.924999237060547,-1.0149286023366508,17.952499389648438,-2.1529382197449083,17.677499771118164,0.004724139671027805
1203,2012-07-06,17.84000015258789,17.950000762939453,17.625,17.700000762939453,613140.0,-0.008475762123178687,-1.2413774959880035,6.999809269502194,58.36300317302866,56.41013949103104,-0.42666219944449324,-0.5067768976365876,-0.7535588251173202,-1.4423588641369776,12.077871732188731,0.36750030517578125,0.09092385785536905,0.4480001449584954,-0.19415578794849964,1.0901560778654904,0.12692217850499787,0.7690781114119929,-0.7236506900532227,70.0934779353569,12.292385664908856,0.32107796645349784,7,-0.4200000762939453,-0.4200000762939453,-0.9212508201599121,-1.1300005912780762,0.36750030517578125,4,0.026065030751719842,6.28577656675729,17.99250030517578,1.1999898275774377,17.924999237060547,-1.0149286023366508,17.952499389648438,0.026065030751719842
1204,2012-07-09,17.8174991607666,17.924999237060547,17.75,17.752500534057614,927292.0,-0.001261266346907819,-4.0,0.4642779291553387,64.99334319004804,58.3854918154886,-0.31544748875034756,-0.4581474187244581,-0.7147792888001661,-1.3850937482473142,11.653889611074936,0.17499923706054688,0.09821797992019299,0.3939991950988784,-0.26743695838089465,1.0554353485786514,0.06328111835899364,0.7247172718387631,-0.6304576552347072,51.333109537760414,-7.544428242231369,0.33071807673988585,7,-0.3549995422363281,-0.39749908447265625,-0.8937497138977051,-1.1024994850158691,0.5350017547607422,0,0.030868593815918777,-1.2413774959880035,17.84000015258789,6.28577656675729,17.99250030517578,1.1999898275774377,17.924999237060547,0.030868593815918777
1205,2012-07-10,17.9424991607666,17.975000381469727,17.780000686645508,17.780000686645508,1081228.0,0.007015574906002797,-1.4000187802244237,2.5000293444449597,65.08557172122478,61.24060675102098,-0.325777618069516,-0.5494946943440269,-0.8211484438997054,-1.4736510488552028,11.743541189898417,0.19499969482421875,0.12515355620427115,0.4797492027282715,-0.2078717238735237,1.1673701293300667,0.1359387394273739,0.8235596660291691,-0.6904209756772595,84.66644287109375,25.635036125348215,0.34381046330089704,7,-0.44749927520751953,-0.5224990844726562,-1.018749713897705,-1.2274994850158691,0.4175014495849574,1,0.02285087217154569,-4.0,17.8174991607666,-1.2413774959880035,17.84000015258789,6.28577656675729,17.99250030517578,0.02285087217154569
1206,2012-07-11,17.860000610351562,17.915000915527344,17.795000076293945,17.88249969482422,566980.0,-0.00459794088191634,1.7428284942017613,-0.13845720456359453,64.07267221801672,64.01475653389073,-0.15580517183204634,-0.43204731394448714,-0.728894816130218,-1.3541808652723972,11.838037651441837,0.14749908447265625,0.17068945315679684,0.3610006332397475,-0.33030080561505315,1.0523020720945482,0.015349913812347182,0.7066513526671478,-0.5480886800693661,62.666829427083336,2.5055003589763842,0.3456507194273998,7,-0.21250057220458984,-0.4400005340576172,-0.936251163482666,-1.14500093460083,0.41499900817871094,2,0.024915995499255494,-1.4000187802244237,17.9424991607666,-4.0,17.8174991607666,-1.2413774959880035,17.84000015258789,0.024915995499255494
1207,2012-07-12,17.607500076293945,17.854999542236328,17.450000762939453,17.825000762939453,753940.0,-0.014137767381221078,1.9189285787928985,9.66709053916582,61.519283920612516,64.24972169628428,0.19434032467832196,-0.1560437563145598,-0.4730795694584131,-1.0663604807813662,11.81268704009727,0.4099998474121094,0.2313038566019081,0.08850011825561666,-0.5903246082074673,0.7673248447187007,-0.25091224497592535,0.42791248148715866,-0.2405411004343243,29.999891008570362,-34.89165222545694,0.3394123632315427,7,0.11750030517578125,-0.1875,-0.5843753814697266,-0.8925004005432129,0.7625007629394531,3,0.04046568879414947,1.7428284942017613,17.860000610351562,-1.4000187802244237,17.9424991607666,-4.0,17.8174991607666,0.04046568879414947
1208,2012-07-13,17.774999618530273,17.780000686645508,17.604999542236328,17.625,487132.0,0.009512965583447164,1.187490314351449,-0.6896512413073409,67.75357811876582,64.74841659876901,0.07204078501752775,-0.30284117216158535,-0.6260618949778198,-1.196648749051107,11.492690503897165,0.1750011444091797,0.3029182555156389,0.23299970626830913,-0.4478904846274361,0.9138898971640543,-0.10744538917956348,0.5734448017161817,-0.35739736073942296,61.90458890249263,-7.907586810679881,0.3404450954478726,7,-0.049999237060546875,-0.3549995422363281,-0.6362500190734863,-0.9749999046325684,0.5625,4,0.02925459740778713,1.9189285787928985,17.607500076293945,1.7428284942017613,17.860000610351562,-1.4000187802244237,17.9424991607666,0.02925459740778713
1209,2012-07-16,17.93000030517578,17.959999084472656,17.65999984741211,17.670000076293945,688820.0,0.008720151334570048,-1.1428464383757604,1.7333392673219485,71.52696388872835,65.08757253187616,-0.048473557296524916,-0.4458499907221736,-0.7771788619273394,-1.3128397290398155,10.688339419829113,0.2999992370605469,0.3926793703420408,0.36587533950805806,-0.3359925471179963,1.0677432261341124,0.014941396195030876,0.7168092828210852,-0.4799995422363281,91.42855066829911,15.30162210927351,0.35093394331302796,7,-0.2049999237060547,-0.5100002288818359,-0.7912507057189941,-1.0962505340576172,0.5550003051757777,0,0.015476862680687598,1.187490314351449,17.774999618530273,1.9189285787928985,17.607500076293945,1.7428284942017613,17.860000610351562,0.015476862680687598
1210,2012-07-17,17.97249984741211,18.052499771118164,17.885000228881836,17.969999313354492,515104.0,0.0023703034865012462,1.0615279880746975,0.009617430216777318,69.23074738674474,65.38528871382367,-0.09816028169824875,-0.4547622484000229,-0.8053881864133601,-1.3233131394122353,10.785662909731725,0.16749954223632812,0.4129875145057369,0.37224988937378,-0.3358882576187874,1.0803880363663474,0.018180815877496315,0.7263189628700637,-0.47849914550781136,86.72198250618108,8.061971331510122,0.3540690734962841,7,-0.22124958038330078,-0.526249885559082,-0.8337502479553223,-1.0974998474121094,0.3500003814697301,1,0.0211434731585185,-1.1428464383757604,17.93000030517578,1.187490314351449,17.774999618530273,1.9189285787928985,17.607500076293945,0.0211434731585185
1211,2012-07-18,18.082500457763672,18.100000381469727,17.962499618530273,18.049999237060547,807804.0,0.006120495828931816,3.0740322124894037,12.99771167048055,73.68421052631578,66.24770823816505,-0.2050310362122758,-0.5361352139283682,-0.9029913079558298,-1.408785433887573,11.131860890483814,0.13750076293945312,0.4172149902968769,0.44662551879882884,-0.28407009351048274,1.1773211311081404,0.08127771264417305,0.8119733249534846,-0.5326498489379858,97.30770246517619,15.510183929204388,0.3653478061546564,7,-0.30749988555908203,-0.6125001907348633,-0.9437508583068848,-1.2075004577636719,0.17000007629394176,2,0.015346337373863816,1.0615279880746975,17.97249984741211,-1.1428464383757604,17.93000030517578,1.187490314351449,17.774999618530273,0.015346337373863816
1212,2012-07-19,18.3125,18.3125,18.125,18.125,734608.0,0.012719454523092644,1.0,5.769014084507043,70.98514894300504,67.65016887927352,-0.43009403514392375,-0.7249376697196617,-1.1140383957164275,-1.607959897731316,11.551906854754026,0.22999954223632812,0.38871193971024454,0.6268750190734877,-0.14677774859184112,1.4005277867388166,0.24004863524082154,1.013701402906154,-0.6966314184570308,100.0,19.657933669002006,0.38682638383266477,7,-0.43124961853027344,-0.7362499237060547,-1.173750400543213,-1.4375,-0.12000083923339844,3,-0.00204780240107727,3.0740322124894037,18.082500457763672,1.0615279880746975,17.97249984741211,-1.1428464383757604,17.93000030517578,-0.00204780240107727
1213,2012-07-20,18.1825008392334,18.34499931335449,18.15999984741211,18.295000076293945,436052.0,-0.007098930280770022,-1.3491813602014662,-0.5999959309895834,63.722853973815425,67.50900341080323,-0.27535885100897417,-0.5409616665354875,-0.9686244922029701,-1.4474189799242865,12.458677676673089,0.18499946594237926,0.3648402765667704,0.4450008392333977,-0.31503361494374715,1.2050352934105426,0.06498361214482529,0.8250180663219702,-0.46910385910644337,76.27757652372254,-3.060136784950103,0.38001722708857266,7,-0.2850008010864258,-0.590001106262207,-1.0437512397766113,-1.2625007629394531,-0.18250083923339844,4,0.010312112819784502,1.0,18.3125,3.0740322124894037,18.082500457763672,1.0615279880746975,17.97249984741211,0.010312112819784502
1214,2012-07-23,17.637500762939453,18.09749984741211,17.602500915527344,18.024999618530273,618032.0,-0.02997387879218283,-1.1639366132885296,3.444457631141704,42.535579725341876,65.00344874459402,0.2697951874730222,0.053858079850940044,-0.40971145229559625,-0.8774905571692564,12.753814252961925,0.5799999237060547,0.3235994988486084,-0.12987422943115234,-0.818043935549035,0.5582954766867303,-0.47395908249009366,0.21421062362778898,0.7074985504150355,4.713794334712815,-69.15249575859914,0.3440848530589407,7,0.25999927520751953,-0.04500102996826172,-0.4975013732910156,-0.7175006866455078,-0.012500762939453125,0,0.039688097820621104,-1.3491813602014662,18.1825008392334,1.0,18.3125,3.0740322124894037,18.082500457763672,0.039688097820621104
1215,2012-07-24,17.674999237060547,17.787500381469727,17.604999542236328,17.672500610351562,621264.0,0.0021260650601861997,-1.654542932445554,-0.006448087969639842,44.10377061422055,62.78468189972778,0.21273254030870703,0.07390132465516075,-0.4318490483772628,-0.8944994671671012,12.948778618118284,0.18250083923339844,0.3130587190651255,-0.1265007019042983,-0.713070677215697,0.46006927340710035,-0.4197856895599976,0.16678428575140103,0.6700000762939418,9.764104777244365,-59.185521937705154,0.29328498765569844,7,0.22250080108642578,-0.08249950408935547,-0.5137495994567871,-0.7549991607666016,0.5200004577636719,1,0.045827519561789876,-1.1639366132885296,17.637500762939453,-1.3491813602014662,18.1825008392334,1.0,18.3125,0.045827519561789876
1216,2012-07-25,17.700000762939453,17.75,17.575000762939453,17.6299991607666,522696.0,0.0014145135478411675,1.0588136296828192,28.016030534351145,42.96029775763675,60.722572326063805,0.18176252254045622,0.09325746932449874,-0.43669150409561297,-0.8992967175074469,13.735291079172319,0.17499923706054688,0.29079819265400175,-0.1266242027282729,-0.6431238973971389,0.3898754919405931,-0.3848740500627059,0.1316256446061601,0.6301485824584923,16.233796795152923,-46.901780933381644,0.258249847334433,7,0.25999927520751953,-0.10750102996826172,-0.5387511253356934,-0.7800006866455078,0.7274990081787109,2,0.035169459836735584,-1.654542932445554,17.674999237060547,-1.1639366132885296,17.637500762939453,-1.3491813602014662,18.1825008392334,0.035169459836735584
1217,2012-07-26,18.024999618530273,18.049999237060547,17.602500915527344,17.704999923706055,1080880.0,0.018361516473564654,1.418916829049519,4.571319582572682,54.111102728189024,59.20674172711083,-0.08692734705933702,-0.16872137250996033,-0.7316169144559161,-1.202874510098546,14.613628638742803,0.4474983215332031,0.26574046284672903,0.15287466049194265,-0.24678408567269727,0.5525334066565826,-0.04695471259037731,0.3527040335742626,0.2749437835693307,58.44151983770194,-3.6563807824041703,0.1998293730823201,7,-0.06499958038330078,-0.43249988555908203,-0.8868746757507324,-1.1049995422363281,0.3125,3,0.012621410282497969,1.0588136296828192,17.700000762939453,-1.654542932445554,17.674999237060547,-1.1639366132885296,17.637500762939453,0.012621410282497969
1218,2012-07-27,18.024999618530273,18.065000534057614,17.922500610351562,17.967500686645508,788940.0,0.0,1.0727146622278263,0.1796843335002265,54.657704328466835,57.33237955374844,-0.0533453232291734,-0.137161970880463,-0.694959421745537,-1.1772441890558554,14.630996451969324,0.14249992370605113,0.24810689975632272,0.12837467193603658,-0.24336834099627325,0.5001176848683464,-0.05749683453011656,0.3142461784021897,0.24594607800292323,86.12433379572168,21.728501665414413,0.18587150646615444,7,-0.06499958038330078,-0.43249988555908203,-0.8868746757507324,-1.1049995422363281,0.4825000762939453,4,0.009292623899094687,1.418916829049519,18.024999618530273,1.0588136296828192,17.700000762939453,-1.654542932445554,17.674999237060547,0.009292623899094687
1219,2012-07-30,18.272499084472656,18.29750061035156,18.045000076293945,18.1299991607666,417876.0,0.013730899926785334,1.6233416231534281,2.4783055795130364,57.02128523020108,55.97577264746581,-0.2761972292409709,-0.35605517118418817,-0.9052322118381966,-1.3994098261440584,14.179739874695048,0.2725009918212855,0.2620180723715677,0.34612417221069336,-0.04643301430591862,0.7386813587273053,0.14984557895238737,0.5424027654689993,-0.6974983215332031,96.53958046241053,33.274099018233244,0.19627859325830585,7,-0.3124990463256836,-0.6799993515014648,-1.1343741416931152,-1.352499008178711,0.10000038146973012,0,-0.01491307145305687,1.0727146622278263,18.024999618530273,1.418916829049519,18.024999618530273,1.0588136296828192,17.700000762939453,-0.01491307145305687
1220,2012-07-31,17.969999313354492,18.3174991607666,17.940000534057614,18.3075008392334,516232.0,-0.016554920578719212,1.1118912458918633,-2.3684330286035524,52.140054429988,53.58197752565162,0.02895552209523089,-0.05499684486476042,-0.5730890425828861,-1.0777484524690344,13.191054249043374,0.3774986267089879,0.24129629702868272,0.04274940490722656,-0.35013084333863276,0.4356296531530859,-0.1536907192157031,0.23918952903015622,-0.38054855346679517,53.19857276069081,-9.723652383599848,0.19644012412292972,7,-0.009999275207519531,-0.3774995803833008,-0.8512492179870605,-1.0499992370605469,0.45250129699706676,1,-0.019198626963669585,1.6233416231534281,18.272499084472656,1.0727146622278263,18.024999618530273,1.418916829049519,18.024999618530273,-0.019198626963669585
1221,2012-08-01,18.04750061035156,18.07999992370605,17.897499084472656,17.979999542236328,276060.0,0.004312815801805314,1.7547359935510816,-0.20000226055111184,59.18582046701792,52.27094102831971,-0.06038247268635999,-0.12948905877235362,-0.6095219991533973,-1.136361042271119,12.01002697037457,0.18250083923339488,0.1979759001207917,0.11412563323974112,-0.2824095079406632,0.5106607744201455,-0.08414193735046283,0.31239320382994507,-0.42892791442870504,62.23787230069442,-4.648507492938279,0.19826757059020242,8,-0.08750057220458629,-0.4125013351440394,-0.938125610351559,-1.1275005340576136,0.6099987030029297,2,0.008172826124635657,1.1118912458918633,17.969999313354492,1.6233416231534281,18.272499084472656,1.0727146622278263,18.024999618530273,0.008172826124635657
1222,2012-08-02,18.07749938964844,18.20499992370605,17.927499771118164,18.049999237060547,536328.0,0.0016622123996314908,-1.0367052104039831,0.40740322124901446,56.6998907550743,51.49061178179292,-0.14217266549837504,-0.16105056292445497,-0.6091851672346387,-1.146985162306155,10.89056361412255,0.2775001525878871,0.16110216170132574,0.13987445831299183,-0.2611257020910642,0.5408746187170479,-0.06062562188903442,0.3403745385150181,-0.43096963513183795,42.857207732935755,-23.640683407380216,0.20050008020202728,8,-0.1312494277954137,-0.4099998474121129,-0.968124389648441,-1.1574993133544957,0.5974998474121058,3,0.019361105976313242,1.7547359935510816,18.04750061035156,1.1118912458918633,17.969999313354492,1.6233416231534281,18.272499084472656,0.019361105976313242
1223,2012-08-03,18.30500030517578,18.405000686645508,17.967500686645508,18.125,562928.0,0.012584755812942383,1.3026251066606436,6.545429324454696,58.047217151417414,53.21412705135687,-0.39165652366285286,-0.37094731138431314,-0.8089648226099762,-1.3552284638412502,10.8631629381191,0.4375,0.10802208409874936,0.3441253662109389,-0.0859121283215174,0.7741628607433952,0.12910661894471076,0.5591441134771671,-0.6316317744091791,80.29555354277146,16.250985620728343,0.21501874726622738,8,-0.3149995803833008,-0.4549999237060547,-1.1956253051757812,-1.385000228881836,0.6149997711181641,4,0.0017754336417739047,-1.0367052104039831,18.07749938964844,1.7547359935510816,18.04750061035156,1.1118912458918633,17.969999313354492,0.0017754336417739047
1224,2012-08-06,18.36750030517578,18.4424991607666,18.299999237060547,18.375,400208.0,0.0034143676021860525,1.0000267701780217,-0.041664900606111985,58.40427051577987,54.803071484863466,-0.37963953304466713,-0.4112130164848864,-0.8460724961928605,-1.396794212759481,10.867757253455421,0.1424999237060547,0.04811013435899625,0.3791253089904778,-0.08155854963080955,0.8398091676117652,0.14878337967983413,0.6094672383011215,-0.6502338450564444,86.23874401985042,24.0274015609726,0.23034192931064387,8,-0.3587503433227539,-0.4212503433227539,-1.158750057220459,-1.447500228881836,0.3799991607666051,0,0.007622125347616748,1.3026251066606436,18.30500030517578,-1.0367052104039831,18.07749938964844,1.7547359935510816,18.04750061035156,0.007622125347616748
1225,2012-08-07,18.352500915527344,18.399999618530273,18.299999237060547,18.357500076293945,335248.0,-0.0008166266176247161,1.2222740277630604,0.6665818921668362,55.98671367236532,56.25045103094442,-0.2888004022725248,-0.3835892219044368,-0.8187103063522265,-1.3621323835189436,10.729148038080643,0.10000038146972656,0.011548458172253362,0.3436258316040046,-0.14415511674935644,0.8314067799573657,0.09973535742732409,0.5875163057806851,-0.5772158393562243,83.48656281825595,24.652427211065863,0.2438904741766811,8,-0.3300008773803711,-0.4062509536743164,-1.032501220703125,-1.366250991821289,0.2849998474121094,1,0.0010896907460782312,1.0000267701780217,18.36750030517578,1.3026251066606436,18.30500030517578,-1.0367052104039831,18.07749938964844,0.0010896907460782312
1226,2012-08-08,18.30500030517578,18.337499618530273,18.170000076293945,18.334999084472656,337028.0,-0.002588236370083763,8.571444141689373,6.0007630675314765,49.81906632332829,55.773558097070996,-0.16366689876543106,-0.3173096232859045,-0.7568873182533373,-1.2947665064525467,10.396596718833068,0.18250083923339844,0.06712337199782326,0.27387523651123047,-0.22576547773919842,0.7735159507616594,0.02405487938601425,0.5236955936364467,-0.47633810223702255,73.30116144706822,18.861508647521397,0.24982035712521528,8,-0.13500118255615234,-0.3587503433227539,-0.9037504196166992,-1.2375001907348633,0.4774990081787074,2,0.006419027763826524,1.2222740277630604,18.352500915527344,1.0000267701780217,18.36750030517578,1.3026251066606436,18.30500030517578,0.006419027763826524
1227,2012-08-09,18.31999969482422,18.387500762939453,18.212499618530273,18.375,356788.0,0.0008194148810911628,3.3749284760633227,1.8334181078331637,53.51210619189648,55.646269415229845,-0.14798175012620618,-0.29111927343791777,-0.7581424498329348,-1.2880150115926483,11.390881302429534,0.1750011444091797,0.12170190842441642,0.2532496452331543,-0.2201260564550509,0.7266253469213595,0.0165617943890517,0.4899374960772569,-0.44223053525923106,74.21055590356414,21.60242812423415,0.2366878508441021,8,-0.15000057220458984,-0.3737497329711914,-0.8999996185302734,-1.2337493896484375,0.6350002288818324,3,0.0184224685672687,8.571444141689373,18.30500030517578,1.2222740277630604,18.352500915527344,1.0000267701780217,18.36750030517578,0.0184224685672687
1228,2012-08-10,18.295000076293945,18.38999938964844,18.227500915527344,18.252500534057614,240948.0,-0.0013646080211090483,-2.5135268888156492,-0.7727146622278355,72.86957167858844,57.40719013171733,-0.09013334069592815,-0.23733327150873862,-0.7101372795439715,-1.2399516165603295,12.44154661766109,0.1624984741210973,0.1820740296276675,0.20225000381469727,-0.2606610079515761,0.6651610155809706,-0.029205502068439415,0.43370550969783395,-0.37205251663282723,45.87171374975502,-12.266188205846419,0.23145550588313704,8,-0.1250009536743164,-0.34875011444091797,-0.875,-1.1962499618530273,0.8125,4,0.020770656418798827,3.3749284760633227,18.31999969482422,8.571444141689373,18.30500030517578,1.2222740277630604,18.352500915527344,0.020770656418798827
1229,2012-08-13,18.207500457763672,18.247499465942386,18.1825008392334,18.212499618530273,273100.0,-0.004782706650198532,-1.3636552800417452,-0.11762857912215155,67.89920987641656,59.158207403542725,-0.01433038177748358,-0.1348941840850486,-0.5949359248386372,-1.1321776944868773,12.88731569215263,0.11249923706054688,0.19005920570943502,0.1008753776550293,-0.3581146395050787,0.5598653948151373,-0.12861963092502293,0.3303703862350815,-0.24298877001411512,16.30454613305027,-45.971455129277615,0.22949500858005384,8,-0.03750133514404297,-0.26125049591064453,-0.7875003814697266,-1.0350008010864258,0.7700004577636719,0,0.03913220379607152,-2.5135268888156492,18.295000076293945,3.3749284760633227,18.31999969482422,8.571444141689373,18.30500030517578,0.03913220379607152
1230,2012-08-14,18.352500915527344,18.352500915527344,18.21999931335449,18.25,299408.0,0.007963776142696277,1.5853740230741296,-20.503624570774512,70.29551775527057,60.39261821334858,-0.11104457434198167,-0.26347472040743725,-0.7105427398086555,-1.2549367249336214,13.189153440697904,0.14500045776367188,0.20188816178352198,0.22687578201293945,-0.24012732360245437,0.6938788876283333,-0.006625770794759234,0.46037733482063814,-0.34975022993642213,82.95518583702388,14.241504217254985,0.2335015528076972,8,-0.16750144958496094,-0.4062509536743164,-0.9112510681152344,-1.1800012588500977,0.8199996948242152,1,0.02152287321674229,-1.3636552800417452,18.207500457763672,-2.5135268888156492,18.295000076293945,3.3749284760633227,18.31999969482422,0.02152287321674229
1231,2012-08-15,18.36000061035156,18.399999618530273,18.1924991607666,18.3075008392334,174708.0,0.00040864702084664195,2.1321346826550736,0.512188314104915,62.98454454993181,61.09091307944386,-0.07772842540232006,-0.2625815436589214,-0.6923077382173304,-1.2383687881543786,13.413727251576606,0.20750045776367188,0.18850106588312343,0.22050046920776012,-0.25746855376079836,0.6984694921763186,-0.01848404227651912,0.45948498069203936,-0.3220700467465818,81.60954819699569,11.117467445963342,0.23898451148428004,8,-0.15500068664550426,-0.4137506484985316,-0.9025006294250453,-1.1875009536743129,0.7899990081787145,2,0.015114386893398946,1.5853740230741296,18.352500915527344,-1.3636552800417452,18.207500457763672,-2.5135268888156492,18.295000076293945,0.015114386893398946
1232,2012-08-16,18.274999618530273,18.44499969482422,18.18000030517578,18.397499084472656,282840.0,-0.004629683496489734,1.4367683039120254,-2.333333333333491,59.090909090909136,61.20687885049849,0.04272741106660405,-0.1902903184050686,-0.5968585894310081,-1.1326237951846387,13.084172231396341,0.2649993896484375,0.21045360504821886,0.13737449645996236,-0.3380243236203775,0.6127733165403022,-0.10032491358020579,0.3750739065001305,-0.20470356715236804,35.84888005988368,-31.316434245267033,0.23769941004016917,8,0.032500267028808594,-0.3274993896484375,-0.7412495613098145,-1.1024999618530273,1.0925006866455078,3,0.027770161719162356,2.1321346826550736,18.36000061035156,1.5853740230741296,18.352500915527344,-1.3636552800417452,18.207500457763672,0.027770161719162356
1233,2012-08-17,18.3700008392334,18.427499771118164,18.26749992370605,18.31999969482422,251704.0,0.005198425317984423,-1.0645050144588204,-0.4081743869209809,53.98779610667409,60.716159471708956,-0.047029497879485405,-0.2851437422910692,-0.6778356676825652,-1.205159969682775,12.647301685052803,0.15999984741211293,0.21077730249409043,0.22300071716308523,-0.26339223910767373,0.7093936734338442,-0.02019576097229603,0.4661971952984665,-0.26223442351086135,71.69847987562619,7.908062742459919,0.24319647813537987,8,-0.0625009536743164,-0.3600006103515625,-0.7975006103515625,-1.1975011825561523,1.0599994659423828,4,0.03184534881583945,1.4367683039120254,18.274999618530273,2.1321346826550736,18.36000061035156,1.5853740230741296,18.352500915527344,0.03184534881583945
1234,2012-08-20,18.337499618530273,18.524999618530273,18.337499618530273,18.40749931335449,235472.0,-0.0017692552650140358,-4.35716621253406,-1.3999618539003675,69.29128970375635,62.19444569741907,-0.021491464438948782,-0.2081852563143869,-0.621566248341324,-1.149555852033366,13.894895472285546,0.1875,0.21845624929281016,0.15549955368042134,-0.27393006897757033,0.584929176338413,-0.05921525764857449,0.3702143650094172,-0.1960098748975696,45.652065745608944,-18.673526245270132,0.21471481132899606,8,0.010000228881835938,-0.28749942779541016,-0.7649993896484375,-1.1649999618530273,1.1800003051757777,0,0.04199048255115301,-1.0645050144588204,18.3700008392334,1.4367683039120254,18.274999618530273,2.1321346826550736,18.36000061035156,0.04199048255115301
1235,2012-08-21,18.48500061035156,18.49250030517578,18.325000762939453,18.40999984741211,272272.0,0.008043680702915168,2.7222057389903784,-1.071444141689377,71.39358237297762,64.59161414738011,-0.16563959411472595,-0.3076657386389279,-0.7421278585759303,-1.2729814394064896,15.185615817396137,0.16749954223632812,0.2092099617181873,0.26250047683715394,-0.11527721714519856,0.6402781708195064,0.07361162984597769,0.4513893238283302,-0.29748968173114676,88.40606151073267,22.83255663912091,0.18888884699117706,8,-0.1325006484985316,-0.43500041961669567,-0.912500381469723,-1.3125009536743129,1.0450000762939489,1,0.026643239865514756,-4.35716621253406,18.337499618530273,-1.0645050144588204,18.3700008392334,1.4367683039120254,18.274999618530273,0.026643239865514756
1236,2012-08-22,18.32250022888184,18.482500076293945,18.147499084472656,18.46500015258789,402152.0,-0.008790931896357046,2.7746639301103575,-1.8999796551549177,60.60605560188607,65.37983074849006,-0.0004423082282691837,-0.10133350156304388,-0.5532956087493481,-1.0926547487630494,16.123940510826724,0.3375015258789027,0.18966791439306618,0.06887512207031676,-0.21968576502022685,0.3574360091608604,-0.07540532147495682,0.21315556561559035,0.20249938964843395,46.35785346530746,-21.17663186043943,0.1442804435452719,8,0.013749122619625354,-0.2725000381469762,-0.7237501144409215,-1.1237506866455114,1.4424991607666016,2,0.04639106949661054,2.7222057389903784,18.48500061035156,-4.35716621253406,18.337499618530273,-1.0645050144588204,18.3700008392334,0.04639106949661054
1237,2012-08-23,18.252500534057614,18.487499237060547,18.190000534057614,18.487499237060547,311592.0,-0.0038204226470077707,1.5319178293441422,1.6491145882133145,47.368441180238385,62.54637180422895,0.06590648884832007,-0.014141143863337646,-0.4595717987127159,-1.0102441488808331,16.762120000141145,0.29749870300293324,0.1763066325607774,-0.0124996185302777,-0.28030312027481585,0.25530388321426045,-0.14640136940254678,0.12140213234199138,0.2649490737915059,27.81491418206344,-36.53128782032811,0.13390175087226988,8,0.08374881744385121,-0.20250034332275035,-0.6300001144409144,-1.0300006866455043,1.7274990081787145,3,0.04917129479317106,2.7746639301103575,18.32250022888184,2.7222057389903784,18.48500061035156,-4.35716621253406,18.337499618530273,0.04917129479317106
1238,2012-08-24,18.1924991607666,18.292499542236328,18.14249992370605,18.292499542236328,293000.0,-0.003287296070971446,1.9999809265865023,0.4255358867596744,41.206013775018135,59.58046112629578,0.12274724212449684,0.06224354198528914,-0.37951997052407194,-0.9367374805522424,17.305058581018095,0.149999618530277,0.18177326783197145,-0.08087596893310689,-0.3266474637819776,0.16489552591576384,-0.20376171635754403,0.04200977849133025,0.31755143661498764,13.07170639274041,-46.50153500398625,0.12288574742443564,8,0.1412506103515625,-0.14249897003173828,-0.4637489318847656,-0.8637495040893555,1.8050003051757848,4,0.06458712099012498,1.5319178293441422,18.252500534057614,2.7746639301103575,18.32250022888184,2.7222057389903784,18.48500061035156,0.06458712099012498
1239,2012-08-27,18.0,18.21500015258789,17.834999084472656,18.21500015258789,366112.0,-0.010581237853331316,2.5348911481343483,2.149993324305251,34.968034746961905,55.6551852364837,0.3159417412822343,0.24588781276601424,-0.1743548145582352,-0.7280827486017003,17.063142851054486,0.3800010681152344,0.1719084098349697,-0.25975017547607493,-0.5342593596815028,0.014759008729352985,-0.3970047675787889,-0.12249558337336097,0.4953485704345688,25.09514968670225,-30.15391741168321,0.1372545921027137,8,0.17999935150146484,0.05000019073486328,-0.25500011444091797,-0.6550006866455078,2.0,0,0.07944446139865446,1.9999809265865023,18.1924991607666,1.5319178293441422,18.252500534057614,2.7746639301103575,18.32250022888184,0.07944446139865446
1240,2012-08-28,17.625,18.375,17.450000762939453,18.375,788612.0,-0.02083333333333337,1.4666646321614583,3.4883696172885506,27.333380805000587,51.693944820380246,0.6446892647899247,0.6258012554715684,0.2168712749260493,-0.3397421452832923,17.635924959685333,0.9249992370605469,0.12026726369418128,-0.6175002098083482,-0.993332937121508,-0.24166748249518832,-0.8054165734649281,-0.42958384615176826,0.8307276012768554,16.867421150551156,-34.60699894709322,0.18791636365658065,8,0.3625001907348633,0.3625001907348633,0.11999988555908203,-0.2800006866455078,2.3500003814697266,1,0.10737588219608796,2.5348911481343483,18.0,1.9999809265865023,18.1924991607666,1.5319178293441422,18.252500534057614,0.10737588219608796
1241,2012-08-29,18.19499969482422,18.19499969482422,17.655000686645508,17.65999984741211,479340.0,0.032340408216976924,1.0186884567940848,-0.7133331298828125,46.958643566911114,50.3459153177138,0.05456041277588142,0.07106177777943401,-0.3338129149315918,-0.889837690802814,18.3904106278478,0.5699996948242188,0.0944081705294586,-0.05487546920776509,-0.4202396828812063,0.3104887444656761,-0.23755757604448746,0.12780663762895728,0.18026975938564505,71.8072315736063,22.250048994856677,0.18268210683672137,8,-0.20749950408935547,-0.20749950408935547,-0.4499998092651367,-0.8500003814697266,1.7574996948242223,2,0.07337186118233596,1.4666646321614583,17.625,2.5348911481343483,18.0,1.9999809265865023,18.1924991607666,0.07337186118233596
1242,2012-08-30,18.427499771118164,18.502500534057614,18.0,18.0,788368.0,0.012778240186510192,-1.3508809501501176,0.7990652206464309,52.92816412691242,50.228178431073616,-0.1721343770650705,-0.14110735506304906,-0.5422050262213034,-1.1035141340384271,18.377627981370935,0.5025005340576136,0.054565956488140444,0.16012458801269602,-0.2040021600484394,0.5242513360738315,-0.021938786017869916,0.34218796204326196,-0.9774990081787109,92.87403522570177,41.080548830692,0.18206337403056752,8,-0.4399995803833008,-0.4399995803833008,-0.651249885559082,-1.0825004577636719,1.9575004577636754,3,0.07258171944880831,1.0186884567940848,18.19499969482422,1.4666646321614583,17.625,2.5348911481343483,18.0,0.07258171944880831
1243,2012-08-31,18.337499618530273,18.530000686645508,18.270000457763672,18.467500686645508,607964.0,-0.004884013225112116,1.0392089398177928,-0.30409622857856716,52.86973217180417,48.40356092752337,-0.09748046971687785,-0.05117116981497816,-0.42308466467437,-1.0014094470463029,17.794753423166714,0.26000022888183594,0.02998595424874395,0.06849946975707866,-0.29662296031374424,0.43362189982790156,-0.11406174527833102,0.25106068479248833,-0.8664488601684575,82.17582576722221,24.82360460404773,0.18256121503541115,8,-0.34749889373779297,-0.34749889373779297,-0.5612497329711914,-0.9925003051757812,2.132499694824215,4,0.08957054985000723,-1.3508809501501176,18.427499771118164,1.0186884567940848,18.19499969482422,1.4666646321614583,17.625,0.08957054985000723
1244,2012-09-03,18.50749969482422,18.5575008392334,18.352500915527344,18.3700008392334,300756.0,0.009270624666961602,-1.376828580590232,-1.057674814401831,53.38424583257681,46.40252353414551,-0.26913219891935114,-0.22150157052758246,-0.5580037536854263,-1.162225272741452,17.047065557164352,0.220001220703125,0.02043263759695435,0.2314995765686021,-0.14670758155592978,0.609706734693134,0.04239599750633616,0.42060315563086803,-0.9940909393310555,95.4852242921283,39.66258760309273,0.18910357906226594,9,-0.503748893737793,-0.503748893737793,-0.7312498092651367,-1.1625003814697266,1.8199996948242223,0,0.0805078911623518,1.0392089398177928,18.337499618530273,-1.3508809501501176,18.427499771118164,1.0186884567940848,18.19499969482422,0.0805078911623518
1245,2012-09-04,18.372499465942386,18.537500381469727,18.32749938964844,18.537500381469727,291264.0,-0.007294352619634847,1.5454524437045853,-1.2000166460902237,50.258507308660164,45.2527959460093,-0.16960417485169188,-0.08951580265496872,-0.387236637083614,-1.0127448919089836,16.291799297147623,0.2100009918212855,0.009523696163189044,0.09549942016601776,-0.2836638868775019,0.4746627272095374,-0.09408223335574206,0.2850810736877776,-0.7964451854248082,79.50123634211846,25.827587483558716,0.18958165352175893,9,-0.3687486648559606,-0.3687486648559606,-0.5962495803833043,-1.0275001525878942,1.975000381469723,1,0.088583512388968,-1.376828580590232,18.50749969482422,1.0392089398177928,18.337499618530273,-1.3508809501501176,18.427499771118164,0.088583512388968
1246,2012-09-05,18.42250061035156,18.52750015258789,18.3174991607666,18.424999237060547,377800.0,0.0027215210702202786,1.0241014799154333,0.015143108151869086,53.09550170960489,45.889136004827805,-0.2278940071593496,-0.13730233242796075,-0.4067612117279147,-1.04882607158466,16.04352786483116,0.21000099182128906,-0.015506931446545025,0.1396255493164027,-0.2449669068507596,0.524218005483565,-0.05267067876717846,0.33192177739998385,-0.7875595363110328,75.78474876065228,19.036139682586878,0.19229622808358118,9,-0.41874980926513317,-0.41874980926513317,-0.6462507247924769,-1.0725011825561488,1.8924999237060547,2,0.08427193484503515,1.5454524437045853,18.372499465942386,-1.376828580590232,18.50749969482422,1.0392089398177928,18.337499618530273,0.08427193484503515
1247,2012-09-06,18.65749931335449,18.732500076293945,18.44750022888184,18.5,503676.0,0.012756069763454558,-1.1714368755676974,-63.03435114494712,55.698674800645406,47.49943167434194,-0.44633945982188905,-0.3644031267068577,-0.6052646354093518,-1.2630879013697012,15.651318304585137,0.30999946594238637,-0.051933585653294756,0.3577492713928194,-0.061736313262510834,0.7772348560481497,0.14800647906515607,0.5674920637204828,-0.9672046534023906,83.78360544862862,27.731149009762007,0.20974279232766443,9,-0.5662488937377894,-0.5662488937377894,-0.8599996566772425,-1.3074998855590785,1.6149997711181676,3,0.06940909146206042,1.0241014799154333,18.42250061035156,1.5454524437045853,18.372499465942386,-1.376828580590232,18.50749969482422,0.06940909146206042
1248,2012-09-07,18.674999237060547,18.875,18.637500762939453,18.700000762939453,869516.0,0.000937956550990382,-3.7500572213321126,-0.15874053890403023,56.72979866170012,49.917405442646185,-0.4338198882797393,-0.3709959484637402,-0.5988534048716829,-1.2638098768877128,15.409735606075836,0.23749923706054688,-0.06496458195438137,0.35624923706054545,-0.0955118008144602,0.8080102749355511,0.13036871812304085,0.5821297559980501,-0.901328143801102,64.1254776917524,6.4782988276156175,0.2258805189375032,9,-0.5124988555908203,-0.5124988555908203,-0.8681244850158691,-1.3249998092651367,1.747501373291012,4,0.0915663219106213,-1.1714368755676974,18.65749931335449,1.0241014799154333,18.42250061035156,1.5454524437045853,18.372499465942386,0.0915663219106213
1249,2012-09-10,18.920000076293945,18.9325008392334,18.739999771118164,18.832500457763672,633508.0,0.013119188714460162,2.422206398453792,-3.4997711321330485,58.349313318265025,53.36362016634224,-0.5974197613735761,-0.5901378880569972,-0.8211970637985146,-1.488801150053824,15.42325625032332,0.25750160217285156,-0.04731847411780166,0.5656250953674302,0.04385471309096545,1.087395477643895,0.30473990422919783,0.8265102865056626,-1.036196092360445,97.9673611671081,42.384664356802666,0.2608851911382319,9,-0.6262493133544922,-0.7287492752075195,-0.9999995231628418,-1.5399999618530273,1.6800003051757812,0,0.08192384940857567,-3.7500572213321126,18.674999237060547,-1.1714368755676974,18.65749931335449,1.0241014799154333,18.42250061035156,0.08192384940857567
1250,2012-09-11,18.747499465942386,18.917499542236328,18.70499992370605,18.915000915527344,460728.0,-0.009117368375050727,1.4637822178485358,-1.9143106267029566,58.12617522505243,54.60445701724683,-0.2782039227781006,-0.4074161239832037,-0.6364420193320051,-1.2893468383262139,15.04265849626715,0.21500015258789418,-0.019141598834242046,0.37337455749512216,-0.17720460780662606,0.9239537227968704,0.09808497484424805,0.6486641401459963,-0.7378518593728991,69.91855798634214,12.624983531896348,0.27528958265087466,9,-0.28124904632568715,-0.5562486648559606,-0.769999504089359,-1.149999618530277,1.8824996948242152,1,0.08427790205175678,2.422206398453792,18.920000076293945,-3.7500572213321126,18.674999237060547,-1.1714368755676974,18.65749931335449,0.08427790205175678
1251,2012-09-12,18.637500762939453,18.927499771118164,18.625,18.84000015258789,632908.0,-0.005867379977941178,-1.6593279452697944,1.2089411175258458,57.250473245042244,55.084713585927915,-0.11045052230947405,-0.29045356229605446,-0.5143278691191284,-1.157670343371393,14.363761612876985,0.30249977111816406,0.035886221537836605,0.2495008468627944,-0.31342754162841757,0.8124292353540064,-0.031963347382809815,0.5309650411083986,-0.5171107684502978,39.175318546483744,-20.944626673618934,0.2814641942456055,9,-0.03625011444091797,-0.44624996185302734,-0.6531257629394531,-0.996251106262207,2.174999237060547,2,0.09175045013937577,1.4637822178485358,18.747499465942386,2.422206398453792,18.920000076293945,-3.7500572213321126,18.674999237060547,0.09175045013937577
1252,2012-09-13,18.78249931335449,18.8125,18.625,18.625,252916.0,0.007779935317473674,-1.380962761126249,-0.7777767312184287,60.76643453612407,55.96212495974123,-0.2232766345771644,-0.41685441615116403,-0.6474523763318629,-1.281883832303226,13.504963213361554,0.1875,0.1509420640954815,0.36912441253661754,-0.2176065256012869,0.955855350674522,0.07575894346766532,0.6624898816055698,-0.5646560174960236,51.21914910773428,-14.238557722514756,0.29336546906895183,9,-0.15749931335448863,-0.5912485122680629,-0.7243747711181605,-1.1412496566772425,1.970001220703125,3,0.08159197533490681,-1.6593279452697944,18.637500762939453,1.4637822178485358,18.747499465942386,2.422206398453792,18.920000076293945,0.08159197533490681
1253,2012-09-14,18.95499992370605,18.962499618530273,18.799999237060547,18.962499618530273,680208.0,0.009184113757901846,42.3351983723296,-0.047617317590093265,67.5551500880396,57.53666987701487,-0.3341083822972344,-0.572640825459775,-0.8009133663824421,-1.434620675563881,12.802149511385707,0.1800003051757848,0.20131914227567904,0.5123750686645465,-0.12167089184080027,1.1464210291698933,0.19535208841187313,0.8293980489172199,-0.6513977226425958,97.77786568859497,26.090361150525155,0.31702298025267306,9,-0.31500053405761363,-0.7487497329711879,-0.896875381469723,-1.313750267028805,1.9174995422363352,4,0.0695066824621231,-1.380962761126249,18.78249931335449,-1.6593279452697944,18.637500762939453,1.4637822178485358,18.747499465942386,0.0695066824621231
1254,2012-09-17,19.107500076293945,19.137500762939453,18.887500762939453,18.950000762939453,377260.0,0.008045378697003835,1.2988433172853473,-21.000762970488527,79.67968755369797,60.805689904241305,-0.4386799026252888,-0.7004069358721026,-0.9314838926478402,-1.5671079060995154,11.951953271697842,0.25,0.22637159516180105,0.6263751983642578,-0.07112870306131924,1.3238790997898349,0.2776232476514693,0.9751271490770463,-0.7116522367851346,94.14621619811089,14.883045335123057,0.3487519507127893,9,-0.38000011444091797,-0.8137493133544922,-1.0493755340576172,-1.4662504196166992,1.539999008178711,0,0.06882117120538922,42.3351983723296,18.95499992370605,-1.380962761126249,18.78249931335449,-1.6593279452697944,18.637500762939453,0.06882117120538922
1255,2012-09-18,18.977500915527344,19.18000030517578,18.872499465942386,19.03499984741211,527632.0,-0.006803567198614746,-1.2990559580172611,-0.3650741749924311,69.01583540522958,62.57461587042182,-0.2389660610412676,-0.5603484240551708,-0.7846433059128728,-1.4173691630368133,11.173564051863613,0.3075008392333949,0.2589696618828654,0.4717510223388679,-0.2602508271357813,1.203752871813517,0.1057500976015433,0.8377519470761925,-0.4629886082696295,63.51364354938484,-16.00309719271236,0.36600092473732415,9,-0.16375064849853516,-0.6625003814697266,-0.9193763732910156,-1.3362512588500977,1.8624992370605469,1,0.08549594981786335,1.2988433172853473,19.107500076293945,42.3351983723296,18.95499992370605,-1.380962761126249,18.78249931335449,0.08549594981786335
1256,2012-09-19,19.17250061035156,19.174999237060547,18.9325008392334,18.9325008392334,438616.0,0.010275309467363325,-1.0208219090988564,-4.173986598553643,68.44062806580547,63.99038845543961,-0.35357207324630124,-0.7256053171973562,-0.9575288457984499,-1.5954064976374802,11.293370034339329,0.24249839782714844,0.2858304190146228,0.6242506980895968,-0.1598046044989765,1.40830600067817,0.23222304679531192,1.0162783493838816,-0.5382004634685913,98.64870437830714,19.961453912187395,0.39202765129428613,9,-0.2700004577636683,-0.8575000762939418,-1.1068758964538539,-1.5312509536743129,1.8225002288818395,2,0.07602026360756065,-1.2990559580172611,18.977500915527344,1.2988433172853473,19.107500076293945,42.3351983723296,18.95499992370605,0.07602026360756065
1257,2012-09-20,19.149999618530273,19.2549991607666,19.024999618530273,19.1200008392334,835152.0,-0.0011736075683907998,-1.0908933277847135,0.12499503294153361,70.80666463476598,65.55448467466914,-0.28369683306910787,-0.6665951009690829,-0.9045791242653678,-1.5577380314346314,11.494689018912851,0.22999954223632812,0.3356134058852973,0.5568747520446777,-0.258037279650992,1.3717867837403475,0.14941873619684287,0.9643307678925126,-0.41747344315459856,76.92317366097815,-1.2681521743497939,0.40745601584783403,9,-0.21000003814697266,-0.7974996566772461,-1.0743746757507324,-1.5087499618530273,1.4775009155273402,3,0.08681464305936726,-1.0208219090988564,19.17250061035156,-1.2990559580172611,18.977500915527344,1.2988433172853473,19.107500076293945,0.08681464305936726
1258,2012-09-21,19.36750030517578,19.424999237060547,19.162500381469727,19.177499771118164,1041552.0,0.011357738432278941,-1.3863606807521913,6.333608850457782,71.50001525878922,67.01567377917183,-0.43877812253123594,-0.8343307427045588,-1.093875754397665,-1.7541018696712314,12.13783816944564,0.27499961853027344,0.38434094070125013,0.715625381469728,-0.1457703857111987,1.5770211486506547,0.28492749787926286,1.146323265060193,-0.5304795327219196,89.59294919373485,13.027829981531994,0.4306978835904641,9,-0.3425006866455078,-0.9300003051757812,-1.2400002479553223,-1.7250003814697266,1.2224998474121094,4,0.0715115635501864,-1.0908933277847135,19.149999618530273,-1.0208219090988564,19.17250061035156,-1.2990559580172611,18.977500915527344,0.0715115635501864
1259,2012-09-24,19.43000030517578,19.43000030517578,19.2549991607666,19.34499931335449,680684.0,0.003227055583590044,3.11762593963873,0.44737238367717574,77.43193164220023,69.16075782552159,-0.4708406253760806,-0.8265851639764854,-1.1318608357825575,-1.8011940019512238,13.300549581573023,0.1750011444091797,0.413360607210695,0.7066253662109361,-0.16428532727663026,1.5775360596985024,0.2711700194671529,1.1420807129547192,-0.47538383980058185,100.0,22.822866993915852,0.4354553467437837,9,-0.4025001525878906,-0.9899997711181641,-1.2712502479553223,-1.7875003814697266,1.2150001525878906,0,0.07424082028358758,-1.3863606807521913,19.36750030517578,-1.0908933277847135,19.149999618530273,-1.0208219090988564,19.17250061035156,0.07424082028358758
1260,2012-09-25,19.51749992370605,19.51749992370605,19.290000915527344,19.450000762939453,807012.0,0.004503325638495426,5.740795162339184,0.794098507797524,77.8626028294791,71.45099444601458,-0.4890590435247191,-0.8063772435047483,-1.1946934348590865,-1.8677505377989618,13.317391465477721,0.22749900817870738,0.4443838410519838,0.6994999885559032,-0.07481600948841205,1.4738159866002185,0.3123419895337456,1.0866579875780609,-0.4678066903707361,100.0,21.711226292684444,0.3871579990221583,9,-0.4462499618530238,-1.0337495803832972,-1.3187499046325648,-1.835000038146969,0.9650001525878942,1,0.057896716545857485,3.11762593963873,19.43000030517578,-1.3863606807521913,19.36750030517578,-1.0908933277847135,19.149999618530273,0.057896716545857485
1261,2012-09-26,19.530000686645508,19.530000686645508,19.334999084472656,19.395000457763672,524016.0,0.0006404899699410382,1.888907726868139,2.000028257368214,75.03590302680045,73.03649094497862,-0.40414506960810215,-0.7523061297363469,-1.185419528878917,-1.8607393781232986,13.348080099444656,0.19500160217285156,0.4547039726037916,0.6452507019042955,-0.1330929370199243,1.4235943408285152,0.2560788824421856,1.0344225213664053,-0.38674611523604696,100.0,21.480705009387265,0.38917181946211044,9,-0.36500072479248047,-1.0399999618530273,-1.3287506103515625,-1.8475008010864258,1.1700000762939453,2,0.06707626317894366,5.740795162339184,19.51749992370605,3.11762593963873,19.43000030517578,-1.3863606807521913,19.36750030517578,0.06707626317894366
1262,2012-09-27,19.76499938964844,19.799999237060547,19.542499542236328,19.542499542236328,873004.0,0.012032703263734401,-1.31460558574931,1.6481442235691641,77.80613932993657,74.17548974963384,-0.5421305965046699,-0.9296275275993509,-1.4028786180938155,-2.0728652715759353,14.91814382873516,0.26999855041503906,0.4879445656968926,0.813374423980715,-0.026920686048246267,1.6536695340096763,0.3932268689662344,1.2335219789951957,-0.5443955951917694,94.50981800121528,13.584462025347506,0.42014755501447976,9,-0.4287500381469762,-1.139999389648441,-1.571874618530277,-2.082499504089359,1.162500381469723,3,0.06223129206010247,1.888907726868139,19.530000686645508,5.740795162339184,19.51749992370605,3.11762593963873,19.43000030517578,0.06223129206010247
1263,2012-09-28,19.979999542236328,20.0,19.76499938964844,19.81999969482422,771680.0,0.010877822374256718,1.349997138987929,0.7191009309582068,77.46114885731944,73.92898545003624,-0.6665377731820321,-1.0701327073018803,-1.5932883048077144,-2.2647077382708893,16.830337791852678,0.23500061035155895,0.5435520567536756,0.9462495803833022,0.04019167361581566,1.8523074871507887,0.49322062699955893,1.3992785337670455,-0.6450004577636719,97.31537782101665,17.779616287982677,0.45302895338374377,9,-0.5437498092651367,-1.2549991607666016,-1.786874771118164,-2.297499656677246,0.7224998474121129,4,0.03240745779060261,-1.31460558574931,19.76499938964844,1.888907726868139,19.530000686645508,5.740795162339184,19.51749992370605,0.03240745779060261
1264,2012-10-01,19.997499465942386,20.052499771118164,19.787500381469727,19.97249984741211,1106880.0,0.0008758720774275641,2.9259102276098843,0.1562477648237115,85.21131300974629,75.7284829616492,-0.608505661789529,-1.0227173697981478,-1.5679177404020948,-2.2564776919499216,18.990203630163787,0.2649993896484375,0.5832368898961882,0.8892495155334501,-0.07760520241198066,1.8561042334788809,0.4058221565607347,1.3726768745061655,-0.5295001983642607,92.78683439686466,11.537425981538263,0.4834273589727152,10,-0.5049991607666051,-1.2462491989135778,-1.8056244850158727,-2.3149995803833043,0.8250007629394531,0,0.029628738715787417,1.349997138987929,19.979999542236328,-1.31460558574931,19.76499938964844,1.888907726868139,19.530000686645508,0.029628738715787417
1265,2012-10-02,20.0,20.174999237060547,19.927499771118164,19.950000762939453,843080.0,0.00012504233651178254,-4.21044812078381,1.9999999999997158,90.85456105233074,78.21891996015201,-0.5036788685278211,-0.9455150520988411,-1.5278437061780572,-2.232613253531504,21.256313587402015,0.2474994659423828,0.5931370559264373,0.8103750228881843,-0.16961312879081447,1.790363174567183,0.32038094704868314,1.3003690987276855,-0.4151006317138659,79.16676127719674,-7.098854513069881,0.4899940758394999,10,-0.40000057220458984,-1.1875,-1.885000228881836,-2.317500114440918,0.5224990844726562,1,0.03225002288818368,2.9259102276098843,19.997499465942386,1.349997138987929,19.979999542236328,-1.31460558574931,19.76499938964844,0.03225002288818368
1266,2012-10-03,19.975000381469727,20.0049991607666,19.709999084472656,19.88999938964844,495156.0,-0.0012499809265136275,3.069007247997264,1.700045777065619,88.52990622873898,80.188169026149,-0.39434279027890184,-0.8413805159868772,-1.4604882189663364,-2.17905062529087,23.1520301138652,0.2950000762939453,0.5618502108089736,0.7077504158020034,-0.2622861160684202,1.677786947672427,0.22273214986679335,1.1927686817372134,-0.2720810394287092,68.3796123180102,-21.3971649155161,0.4850182659352112,10,-0.30625057220458984,-1.0600004196166992,-1.9875001907348633,-2.2925004959106445,0.6350002288818324,2,0.025406742684972006,-4.21044812078381,20.0,2.9259102276098843,19.997499465942386,1.349997138987929,19.979999542236328,0.025406742684972006
1267,2012-10-04,19.95249938964844,20.06999969482422,19.924999237060547,20.05500030517578,412532.0,-0.0011264576416308847,1.188691195946335,-1.2058790530685601,85.68868543851288,81.76468793500719,-0.2749499009272398,-0.7556284041125956,-1.4054968231603162,-2.124993323369381,25.155753603780855,0.14500045776367188,0.5870765427898554,0.6204994201660199,-0.35104642377922346,1.5920452641112632,0.13472649819339821,1.1062723421386416,-0.2425003051757848,52.15058615060332,-35.10161620352105,0.48577292197262195,10,-0.23750019073486683,-0.8649997711181676,-1.9649991989135778,-2.269999504089359,0.5974998474121058,3,0.037464046919295946,3.069007247997264,19.975000381469727,-4.21044812078381,20.0,2.9259102276098843,19.997499465942386,0.037464046919295946
1268,2012-10-05,20.38500022888184,20.38500022888184,19.96999931335449,19.99250030517578,671260.0,0.02167652436856038,1.1146547576816335,-3.8292333457389094,88.07746272288419,82.94752472174986,-0.6123332917425763,-1.1103815501259469,-1.799811679122687,-2.5201486013426333,26.98537782527019,0.43250083923339844,0.6163077500246956,0.9675002098083532,-0.059963270603518026,1.9949636902202244,0.4537684696024158,1.4812319500142905,-0.6750011444091832,100.0,13.057222324332216,0.513731740205936,10,-0.5474996566772496,-1.0574998855590856,-2.397500038146976,-2.7025003433227575,0.26499938964843395,4,0.02661268266593897,1.188691195946335,19.95249938964844,3.069007247997264,19.975000381469727,-4.21044812078381,20.0,0.02661268266593897
1269,2012-10-08,20.46999931335449,20.5,20.190000534057614,20.31999969482422,556320.0,0.004169687687921586,1.9523619222350725,0.38216470748311293,95.71200407523806,84.93079152683416,-0.5970841994574378,-1.1313073557751387,-1.8528286395376519,-2.5684455876764822,28.7884380938503,0.30999946594238637,0.6516404902732802,0.9749993324279735,-0.12568078331456434,2.0756794481705114,0.4246592745567064,1.5253393902992407,-0.6249999999999964,96.20244912938041,6.035960492199806,0.5503400578712684,10,-0.5524997711181605,-1.0612497329711879,-2.479998588562008,-2.7849988937377894,0.19250106811523793,0,0.011358089110548697,1.1146547576816335,20.38500022888184,1.188691195946335,19.95249938964844,3.069007247997264,19.975000381469727,0.011358089110548697
1270,2012-10-09,20.32749938964844,20.450000762939453,20.295000076293945,20.450000762939453,376024.0,-0.006961403443383696,1.5305950861022015,-0.8166778988593982,86.55055192328193,86.21019695977655,-0.36610232122075814,-0.9110801747182862,-1.6695910874675413,-2.392094685659341,30.84983816891017,0.17499923706054332,0.6703548755477087,0.7534994125366232,-0.3480867801235199,1.8550856051967664,0.20270631620655166,1.3042925088666948,-0.3575000762939524,78.1645050073884,-10.477573000075495,0.550793096330071,10,-0.306249618530277,-0.9187498092651403,-2.3237485885620153,-2.6287488937377965,0.3125,1,0.02435129032572858,1.9523619222350725,20.46999931335449,1.1146547576816335,20.38500022888184,1.188691195946335,19.95249938964844,0.02435129032572858
1271,2012-10-10,20.34749984741211,20.34749984741211,20.15250015258789,20.325000762939453,708776.0,0.0009839113695337964,16.334011529331978,-0.18366393672345066,87.95560203853437,87.33791503850965,-0.2882590668504683,-0.8394418712627996,-1.6502800688500123,-2.3728742899758117,33.10787911066877,0.19499969482421875,0.6774400983660058,0.6879999160766594,-0.3722040456408031,1.748203877794122,0.15789793521792816,1.2181018969353907,-0.2715003967285199,73.47826952293127,-15.958534914021925,0.5301019808587307,10,-0.24250030517578125,-0.9387502670288086,-2.3437490463256836,-2.648749351501465,0.2024993896484375,2,0.008600527749005105,1.5305950861022015,20.32749938964844,1.9523619222350725,20.46999931335449,1.1146547576816335,20.38500022888184,0.008600527749005105
1272,2012-10-11,20.315000534057614,20.372499465942386,20.2450008392334,20.2549991607666,358236.0,-0.0015972140851805428,-2.1875447045921446,2.66683621566617,84.0215540680293,88.06684895081074,-0.1894613827082452,-0.723330199980385,-1.5790035047712756,-2.3068527856727137,35.50751286382715,0.12749862670898793,0.6791607130839594,0.5788755416870082,-0.43495274739239065,1.592703830766407,0.07196139714730876,1.0857896862267076,-0.162500381469723,65.09448561033234,-23.31782738816223,0.5069141445397003,10,-0.2100009918212855,-0.8412504196166957,-2.311249732971188,-2.616250038146969,0.2099990844726598,3,0.014521293061222629,16.334011529331978,20.34749984741211,1.5305950861022015,20.32749938964844,1.9523619222350725,20.46999931335449,0.014521293061222629
1273,2012-10-12,20.272499084472656,20.3125,20.184999465942386,20.2549991607666,482256.0,-0.0020921215096059154,1.6153485005574497,0.29165871956260864,80.69209239757353,87.564713327236,-0.11298736349758443,-0.6082494342586244,-1.5047533286763652,-2.2336499526788103,37.33880562996116,0.13000106811522727,0.6971328401625954,0.4704991340637221,-0.4999080122419066,1.4409062803693509,-0.014704439089094024,0.9557027072165383,0.22750091552734375,34.532081892529774,-50.24927908217768,0.4852035731528152,10,-0.16749954223632812,-0.7099990844726562,-2.181248664855957,-2.44374942779541,0.3675003051757848,4,0.01368850241065922,-2.1875447045921446,20.315000534057614,16.334011529331978,20.34749984741211,1.5305950861022015,20.32749938964844,0.01368850241065922
1274,2012-10-15,20.42250061035156,20.450000762939453,20.262500762939453,20.280000686645508,522704.0,0.0073992616921014775,-1.1126787805847778,8.142888283378543,81.53305288062198,86.52899019704613,-0.21943890225763596,-0.6900630598302406,-1.6226233773134666,-2.3535624491346816,38.78132181408811,0.1875,0.6915717882716095,0.5547506332397418,-0.3955132984317409,1.5050145649112245,0.0796186674039987,1.029882599075485,0.07119937896728956,90.75627019541348,7.573625312949346,0.4751319658357416,10,-0.3175010681152308,-0.860000610351559,-2.2600002288818324,-2.490000724792477,0.4025001525878942,0,0.011139625480701465,1.6153485005574497,20.272499084472656,-2.1875447045921446,20.315000534057614,16.334011529331978,20.34749984741211,0.011139625480701465
1275,2012-10-16,20.600000381469727,20.600000381469727,20.40250015258789,20.44750022888184,948940.0,0.008691382828418082,1.5901643444980864,1.070177082357352,83.43744263061191,85.96316090836534,-0.3384721224971834,-0.7797552666493317,-1.7647830777461522,-2.506261949888625,40.278595011166125,0.19750022888183594,0.6784371233447857,0.651125431060791,-0.2551427239109998,1.5573935860325818,0.1979913535748956,1.1042595085466864,-0.4150009155273402,100.0,18.162054005762528,0.4531340774858949,10,-0.33750057220458984,-0.9875001907348633,-2.357499599456787,-2.4862499237060547,0.30249977111816406,1,0.0030339805263410735,-1.1126787805847778,20.42250061035156,1.6153485005574497,20.272499084472656,-2.1875447045921446,20.315000534057614,0.0030339805263410735
1276,2012-10-17,20.6299991607666,20.64249992370605,20.51000022888184,20.575000762939453,655992.0,0.0014562513952116607,2.312495529647495,0.36064487080071883,81.0035234617161,85.44258735538791,-0.29702364376052515,-0.7325199684358452,-1.7568332412910763,-2.5099165446023832,41.88800217936852,0.13249969482421164,0.6546748943598786,0.6082492828369155,-0.26909567413191837,1.4855942398057493,0.16957680435249856,1.0469217613213324,-0.43669967651366903,97.2675955340995,16.328958801245165,0.43867247848441676,10,-0.3237495422363317,-0.9962491989135742,-2.301248550415039,-2.438748359680176,0.407501220703125,2,0.0004847420886404663,1.5901643444980864,20.600000381469727,-1.1126787805847778,20.42250061035156,1.6153485005574497,20.272499084472656,0.0004847420886404663
1277,2012-10-18,20.8125,20.82749938964844,20.625,20.625,687068.0,0.008846381321259145,-1.1599934895833712,3.4091902202184845,80.5504070867822,84.60624784026548,-0.38521374896199845,-0.8264572567677391,-1.898965919965864,-2.665263435780343,43.44306154958525,0.20249938964844105,0.6300679418577708,0.7076251029968255,-0.13634785604685007,1.551598062040501,0.2856386234749877,1.1296115825186632,-0.6012324981689439,97.66546436894157,18.02183375321816,0.42198647952183704,10,-0.32250022888183594,-1.0862503051757812,-2.4162492752075195,-2.621249198913574,0.3400001525878906,3,-0.012612649270364096,2.312495529647495,20.6299991607666,1.5901643444980864,20.600000381469727,-1.1126787805847778,20.42250061035156,-0.012612649270364096
1278,2012-10-19,20.752500534057614,20.8174991607666,20.65999984741211,20.700000762939453,466112.0,-0.002882857222456958,-1.377319379867279,0.27999877929685607,76.86831580747912,82.51250469940337,-0.2990505715216756,-0.6929023755728565,-1.7976572527491506,-2.5735926821575354,44.55466086318584,0.1574993133544922,0.6190714473668386,0.5783756256103487,-0.23766946918112808,1.3944207204018255,0.17035307821461032,0.9863981730060871,-0.5042591189575134,86.72583400287505,8.383494484996419,0.4080225473957377,10,-0.2625007629394496,-0.9387512207031214,-2.3443751335144007,-2.561249732971188,0.2724990844726598,4,-0.01096257846874793,-1.1599934895833712,20.8125,2.312495529647495,20.6299991607666,1.5901643444980864,20.600000381469727,-0.01096257846874793
1279,2012-10-22,20.872499465942386,20.872499465942386,20.7549991607666,20.832500457763672,565192.0,0.00578238423306332,4.875160936530534,0.7618891916440793,78.65349417272519,81.63505383823039,-0.3977815760968575,-0.7370824856891041,-1.8712800732451278,-2.658306367955749,45.749104321416304,0.11999893188477273,0.6286319100083233,0.6262495994567914,-0.16755947083984424,1.420058669753427,0.22934506430847534,1.0231541346051074,-0.589502572369387,100.0,20.86298081939627,0.3969045351483176,10,-0.35999965667724965,-1.0,-2.449374675750736,-2.666249275207523,0.2049999237060547,0,-0.01113906251013752,-1.377319379867279,20.752500534057614,-1.1599934895833712,20.8125,2.312495529647495,20.6299991607666,-0.01113906251013752
1280,2012-10-23,20.647499084472656,20.96999931335449,20.5,20.90749931335449,1467556.0,-0.0107797526518979,1.4415534230695184,-6.500166897143008,69.52098745746542,79.58676332922273,-0.13702534795761778,-0.4459488157314837,-1.6062364428404265,-2.3992503077383702,46.228970932462424,0.46999931335448863,0.5850598555785993,0.3447492599487312,-0.3892678832717067,1.078766403169169,-0.022259311661489534,0.7117578315589519,-0.3173419851101045,31.382829779031546,-47.08604196703552,0.3670085716102192,10,-0.06999969482421875,-0.7262496948242188,-2.136873722076416,-2.353748321533203,0.5100002288818324,1,0.00859676407978549,4.875160936530534,20.872499465942386,-1.377319379867279,20.752500534057614,-1.1599934895833712,20.8125,0.00859676407978549
1281,2012-10-24,20.84000015258789,20.90250015258789,20.57250022888184,20.71500015258789,544144.0,0.00932321475485609,1.639999389648409,-0.480768807541363,73.44781781386307,78.41190374542649,-0.2819706400832338,-0.5642029480114985,-1.755873552312,-2.5583861415411135,46.69770444687187,0.32999992370605113,0.5254223659228394,0.4717503547668471,-0.20335623267680347,1.1468569422104977,0.13419706104502183,0.8093036484886724,-0.4458588318261434,72.34056368321788,-9.066718991205732,0.3375532937218248,10,-0.2625007629394531,-0.8887500762939453,-2.2756247520446777,-2.5249996185302734,0.4974994659423828,2,0.002999040285143195,1.4415534230695184,20.647499084472656,4.875160936530534,20.872499465942386,-1.377319379867279,20.752500534057614,0.002999040285143195
1282,2012-10-25,20.9950008392334,21.087499618530273,20.795000076293945,20.84000015258789,542068.0,0.0074376528555955,-1.3877431861176635,1.2400054931640625,68.88544818512712,77.10005438848802,-0.36919414305187104,-0.6559617644531848,-1.8625851415527528,-2.6861264157882054,46.630644784876075,0.2924995422363281,0.5011609544437583,0.5652509689331069,-0.10252821464538187,1.2330301525115956,0.2313613771438625,0.8991405607223513,-0.543273719212376,84.25551670513832,4.985277468857859,0.33388959178924416,10,-0.32000064849853516,-0.938751220703125,-2.3862504959106445,-2.6800003051757812,0.3324985504150426,3,0.0020242696135981397,1.639999389648409,20.84000015258789,1.4415534230695184,20.647499084472656,4.875160936530534,20.872499465942386,0.0020242696135981397
1283,2012-10-26,20.627500534057614,21.122499465942386,20.51749992370605,20.9375,1191960.0,-0.01750418149491262,-1.2830141827381536,-1.9999876945794852,54.150223453466786,74.05751778547076,0.06030001330852741,-0.2502980022714105,-1.4531331499026265,-2.2921082459318605,45.63437090566025,0.6049995422363352,0.4648255912084096,0.1653756141662548,-0.47271859126952265,0.8034698196020322,-0.15367148855163393,0.4844227168841435,0.4599990844726598,20.48203107525462,-54.306393237282734,0.319047102717889,10,0.13499927520752308,-0.48500061035155895,-1.9812507629394496,-2.2750005722045863,0.6975002288818395,4,0.025451441276826525,-1.3877431861176635,20.9950008392334,1.639999389648409,20.84000015258789,1.4415534230695184,20.647499084472656,0.025451441276826525
1284,2012-10-29,20.59000015258789,20.68000030517578,20.337499618530273,20.627500534057614,849120.0,-0.001817979905408662,3.8070297546546024,0.12096918088462928,57.32218330091453,71.15582230439328,0.13863814785150907,-0.17511104439952518,-1.372204114982548,-2.223168862837589,44.20678165572267,0.3425006866455078,0.4462587116262142,0.09825019836425852,-0.5029682890772698,0.6994686858057868,-0.20235904535650562,0.39885944208502266,0.5324993133544957,32.16567938070671,-40.452632859617246,0.3006092437207643,10,0.1399993896484375,-0.40125083923339844,-1.858750343322754,-2.1525001525878906,0.7049999237060547,0,0.02112673446909663,-1.2830141827381536,20.627500534057614,-1.3877431861176635,20.9950008392334,1.639999389648409,20.84000015258789,0.02112673446909663
1285,2012-10-30,20.645000457763672,20.717500686645508,20.5,20.5,329928.0,0.0026712144132192694,-2.0,-3.8666395402068665,58.13953731090922,68.61537939874808,0.10135047347139903,-0.1890021618849751,-1.3869963789369208,-2.2456121419180235,42.50269508189817,0.2175006866455078,0.4405536852947627,0.12100048065185476,-0.4367806215978156,0.6787815829015251,-0.15789007047298043,0.39989103177668994,0.4774990081787145,39.17208904525623,-31.96030894322672,0.27889055112483563,10,0.08499908447265625,-0.4387502670288086,-1.911250114440918,-2.2049999237060547,0.8225002288818359,1,0.020949330215302764,3.8070297546546024,20.59000015258789,-1.2830141827381536,20.627500534057614,-1.3877431861176635,20.9950008392334,0.020949330215302764
1286,2012-10-31,20.482500076293945,20.69750022888184,20.45499992370605,20.677499771118164,696624.0,-0.007871173546456278,1.0638270242192047,-1.344821235958012,54.27839531675079,65.6962669798557,0.26901791171649236,0.014196100260274847,-1.180108547691077,-2.0508098945567212,41.93934366055683,0.24250030517578836,0.4172893578711907,-0.06687488555908061,-0.5621712326543147,0.42842146153615346,-0.31452305910669764,0.18077328798853642,0.6085993957519555,18.4713994839223,-51.21783234178265,0.24764817354761745,10,0.2474994659423828,-0.2537508010864258,-1.7049999237060547,-1.9987497329711914,1.1175003051757812,2,0.03295492418143686,-2.0,20.645000457763672,3.8070297546546024,20.59000015258789,-1.2830141827381536,20.627500534057614,0.03295492418143686
1287,2012-11-01,20.700000762939453,20.700000762939453,20.459999084472656,20.47249984741211,417848.0,0.010618854428675828,1.109896374794594,-1.1666731875268985,60.02346951735432,63.82461739206404,0.03786267492814943,-0.1522376179031113,-1.3475225898809313,-2.235573646442994,41.193115761060106,0.24000167846679688,0.3755660715709972,0.113250732421875,-0.2981019802284486,0.5246034450721986,-0.09242562390328857,0.31892708874703857,0.3609547149658212,46.17849870980575,-26.802965112495883,0.20567635632516187,11,0.029998779296875,-0.36750125885009766,-1.8725004196166992,-2.2100000381469727,0.9499988555908203,3,0.030797045028721826,1.0638270242192047,20.482500076293945,-2.0,20.645000457763672,3.8070297546546024,20.59000015258789,0.030797045028721826
1288,2012-11-02,20.927499771118164,20.9424991607666,20.637500762939453,20.677499771118164,433824.0,0.010990289845110413,1.1785694822888284,1.0988966766155808,61.425315251791474,61.91037528973808,-0.18126400090024575,-0.3552224842561813,-1.519324397607086,-2.4303969421066753,40.00989782169722,0.30499839782714844,0.34940237004578734,0.3136247634887681,-0.11297615270578731,0.7402256796833235,0.10032430539148862,0.5269252215860476,0.10451747241210896,97.52076016570301,25.681117973068794,0.21330045809727777,11,-0.19750022888183594,-0.5112504959106445,-1.9468750953674316,-2.302499771118164,0.6825008392333949,4,0.019113588479513943,1.109896374794594,20.700000762939453,1.0638270242192047,20.482500076293945,-2.0,20.645000457763672,0.019113588479513943
1289,2012-11-05,20.70249938964844,20.852500915527344,20.53499984741211,20.832500457763672,921500.0,-0.010751422001219813,2.7352630988443845,-0.5200042724609233,52.2701868313196,59.99361966461076,0.019093827518908313,-0.11795848114700291,-1.2338872114009973,-2.176451796521871,38.39092959729175,0.3924999237060547,0.3050715335294498,0.07699937820434855,-0.34574749752925626,0.49974625393795336,-0.13437405966245564,0.2883728160711527,0.30173714888183056,50.769200672953865,-16.785093948287404,0.21137343786680277,11,0.027500152587887072,-0.2862501144409215,-1.621874332427982,-1.9774990081787145,0.8100013732910121,0,0.030068899487675882,1.1785694822888284,20.927499771118164,1.109896374794594,20.700000762939453,1.0638270242192047,20.482500076293945,0.030068899487675882
1290,2012-11-06,20.82250022888184,20.912500381469727,20.73500061035156,20.73500061035156,405928.0,0.0057964421094682805,-3.0571553133512506,-0.6730684585816042,54.1001228501229,57.843875779750746,-0.082106957977647,-0.20972645998967465,-1.278721529258405,-2.2627240340125034,36.74959954014139,0.2100009918212855,0.2711415323977775,0.17225017547607635,-0.23470237523399717,0.5792027261861499,-0.03122609987896041,0.3757264508311131,0.15506683284843348,75.38479596228426,11.110303029478942,0.20347627535503646,11,-0.09250068664551137,-0.40625095367431996,-1.7006249427795446,-2.071249961853031,0.5499992370605469,1,0.022691792158404,2.7352630988443845,20.70249938964844,1.1785694822888284,20.927499771118164,1.109896374794594,20.700000762939453,0.022691792158404
1291,2012-11-07,20.522499084472656,21.0,20.522499084472656,20.9325008392334,709836.0,-0.014407546697637552,-1.3292627896482585,-4.68575476839199,44.117637955635104,55.09189686536275,0.18787771240643636,0.10968079622342586,-0.9238657373305514,-1.9323124317003355,35.50247750746159,0.47750091552734375,0.21117188692214484,-0.13650093078613423,-0.5230594806375564,0.2500576190652879,-0.3297802057118453,0.05677834413957683,-0.1849994659423828,11.574054451179022,-46.47418247708832,0.1932792749257116,11,0.20750045776367188,-0.10624980926513672,-1.3162493705749512,-1.7099990844726562,0.9175014495849574,2,0.046047101684991265,-3.0571553133512506,20.82250022888184,2.7352630988443845,20.70249938964844,1.1785694822888284,20.927499771118164,0.046047101684991265
1292,2012-11-08,20.61000061035156,20.707500457763672,20.397499084472656,20.592500686645508,730828.0,0.004263687649283643,1.9176652215669907,-0.04268255806920453,47.14143271571354,54.313142338945724,0.04472388954880202,0.047867286924489605,-0.9618601754283667,-1.9877476474888027,33.96160809495341,0.3100013732910156,0.1801066297146825,-0.0637494087219288,-0.41603360337591155,0.28853478593205395,-0.23989150604892018,0.11239268860506257,-0.2592509841918904,35.26990920717673,-18.359704577578604,0.1761420973269908,11,0.05874919891357777,-0.0862512588500941,-1.318125724792477,-1.797500610351559,1.0249996185302805,3,0.048034921969916544,-1.3292627896482585,20.522499084472656,-3.0571553133512506,20.82250022888184,2.7352630988443845,20.70249938964844,0.048034921969916544
1293,2012-11-09,20.549999237060547,20.70499992370605,20.412500381469727,20.582500457763672,628272.0,-0.0029112746974337966,1.1081036497354053,-1.8572207084472436,43.37103584548366,52.76301484389785,0.10345498112234353,0.13673468233270114,-0.849126788833825,-1.8929490132073177,32.67590675572982,0.2924995422363246,0.11747381104323651,-0.1376257896423354,-0.4419650592466873,0.16671347996201646,-0.28979542444450956,0.014543845159838753,-0.18626460342407114,25.311190183738336,-21.525376225744846,0.15216963480217532,11,0.14875030517578125,-0.003749847412109375,-1.148749828338623,-1.7374992370605469,0.9500007629394531,4,0.05352800108556455,1.9176652215669907,20.61000061035156,-1.3292627896482585,20.522499084472656,-3.0571553133512506,20.82250022888184,0.05352800108556455
1294,2012-11-12,20.649999618530273,20.649999618530273,20.542499542236328,20.565000534057614,455060.0,0.004866198792327969,1.5294408042366034,-2.615258215962551,50.054182554292076,51.8646420931626,0.014371922153959105,0.05760529051564589,-0.8996263729942555,-1.95554082437382,30.992039643045295,0.10750007629394531,0.05858000579445033,-0.04900035858154439,-0.3275277956195737,0.2295270784564849,-0.18826407710055904,0.09026335993747026,-0.27353967756652864,41.90873865089716,-6.598307514779954,0.13926371851901495,11,0.04874992370605469,-0.012499809265136719,-1.0674991607666016,-1.732499122619629,0.6275005340576172,0,0.04648915300510836,1.1081036497354053,20.549999237060547,1.9176652215669907,20.61000061035156,-1.3292627896482585,20.522499084472656,0.04648915300510836
1295,2012-11-13,20.662500381469727,20.67250061035156,20.512500762939453,20.604999542236328,669872.0,0.0006053638339167389,3.1289592203384355,0.6764877479579647,45.828458518576284,50.92576022669877,0.005156877866209442,0.05273046765674749,-0.8571083527314123,-1.9294220971793585,28.844002464494945,0.15999984741210582,0.0531851566766548,-0.03962459564208842,-0.314858188551959,0.23560899726778217,-0.17724139209702372,0.09799220081284687,-0.273569639325256,43.98355092375682,-1.4463920821363132,0.13761679645493513,11,0.03624916076660156,-0.025000572204589844,-0.9993758201599121,-1.6875,0.6000003814697266,1,0.04113734377626499,1.5294408042366034,20.649999618530273,1.1081036497354053,20.549999237060547,1.9176652215669907,20.61000061035156,0.04113734377626499
1296,2012-11-14,20.63999938964844,20.792499542236328,20.604999542236328,20.670000076293945,319556.0,-0.0010889772005262532,-2.7499856949398236,-0.5217434570603422,41.10275832991545,48.82345898365,0.058500592646744565,0.08012722968905095,-0.7803276060229187,-1.8713136489723574,26.65921569880786,0.1875,0.04357906513843801,-0.06262559890746644,-0.3373433394758294,0.21209214166089652,-0.19998446919164792,0.07473327137671504,-0.2388472623468587,61.39241117560231,20.01137350056819,0.137358870284181,11,0.05875015258788707,-0.002499580383304334,-0.9249997138977086,-1.6649990081787145,0.6875,2,0.03548934583114938,3.1289592203384355,20.662500381469727,1.5294408042366034,20.649999618530273,1.1081036497354053,20.549999237060547,0.03548934583114938
1297,2012-11-15,20.549999237060547,20.61000061035156,20.467500686645508,20.56999969482422,453928.0,-0.004360472638048174,1.8499332443258991,0.6666666666667456,47.7437868488533,47.30328916110132,0.13967356037960954,0.15752978555064345,-0.6435502468687524,-1.7445505954867535,23.78227066707474,0.17249870300293324,0.02510090699317047,-0.1395007133483901,-0.41718227842521216,0.13818085172843197,-0.27834149588679935,-0.0006599308099808354,-0.1368701523049971,36.18398927866927,-7.5167437496031155,0.13884078253841067,11,0.14875030517578125,0.10375022888183949,-0.7931246757507324,-1.5749988555908203,0.6000003814697266,3,0.043309067155195224,-2.7499856949398236,20.63999938964844,3.1289592203384355,20.662500381469727,1.5294408042366034,20.649999618530273,0.043309067155195224
1298,2012-11-16,20.524999618530273,20.63999938964844,20.462499618530273,20.46999931335449,450372.0,-0.0012165264943264642,-4.071444141689475,-2.749952317375726,48.09383442497329,46.83925000484062,0.11351118283547379,0.17350753916021233,-0.5716636360160621,-1.6892664270717184,20.793406136277703,0.17749977111816762,0.026303451288058,-0.15312528610229492,-0.43847343812254636,0.1322228659179565,-0.2957993621124224,-0.010451210092167429,-0.10013311546983417,18.939398318064907,-25.137302030711783,0.14267407601012588,11,0.1737499237060547,0.12874984741211293,-0.7356247901916504,-1.5499992370605469,0.6800003051757777,4,0.0540804205106753,1.8499332443258991,20.549999237060547,-2.7499856949398236,20.63999938964844,3.1289592203384355,20.662500381469727,0.0540804205106753
1299,2012-11-19,20.63999938964844,20.63999938964844,20.537500381469727,20.625,431768.0,0.005602912217077094,12.667090539159819,0.2727146622278178,49.85832724569156,46.36793938212603,-0.012612936967613564,0.0423686146413651,-0.645371716936598,-1.7752807929891539,17.53514337606859,0.11499977111816762,-0.002297163617765108,-0.02650051116943075,-0.2970676418125393,0.2440666194736778,-0.16178407649098503,0.10878305415212353,-0.20363021664920922,53.787821865157284,8.715192857618284,0.13528356532155428,11,0.05875015258788707,0.052500724792476916,-0.806249618530277,-1.6649990081787145,0.40500068664550426,0,0.04166669747010143,-4.071444141689475,20.524999618530273,1.8499332443258991,20.549999237060547,-2.7499856949398236,20.63999938964844,0.04166669747010143
1300,2012-11-20,20.825000762939453,20.88249969482422,20.59000015258789,20.6200008392334,421644.0,0.008963245095045647,-1.2075329105997683,13.667217700912328,59.5803958517621,48.086023592806804,-0.2203996899613756,-0.13560551439026014,-0.7805192616399559,-1.9343176813681495,15.925535366672408,0.2924995422363281,-0.050686408890747714,0.1496257781982422,-0.12981628541562173,0.4290678418121061,0.009904746391310226,0.28934681000517415,-0.37735897340020585,86.30978060953402,36.30781035817131,0.13972103180693235,11,-0.18500137329101562,-0.095001220703125,-0.9912509918212891,-1.8500003814697266,0.7124996185302734,1,0.02172866137194651,12.667090539159819,20.63999938964844,-4.071444141689475,20.524999618530273,1.8499332443258991,20.549999237060547,0.02172866137194651
1301,2012-11-21,20.90250015258789,20.98500061035156,20.8125,20.8125,378756.0,0.0037214591505012606,-2.833340397575473,0.4390252979651839,56.145631697400255,49.086490146327556,-0.2663352949496165,-0.219432922491535,-0.8026902655649408,-1.9846992353292663,14.355063388105554,0.17250061035155895,-0.05717923378626111,0.22400016784667898,-0.0644462884946968,0.5124466241880548,0.07977693967599109,0.36822339601736687,-0.4438111988394269,84.21046867756253,32.33171601881841,0.14422322817068856,11,-0.2037496566772461,-0.1725006103515625,-0.9650001525878906,-1.8774995803833008,0.4675006866455078,2,0.017222849311018473,-1.2075329105997683,20.825000762939453,12.667090539159819,20.63999938964844,-4.071444141689475,20.524999618530273,0.017222849311018473
1302,2012-11-22,21.037500381469727,21.045000076293945,20.862499237060547,20.899999618530273,234760.0,0.006458568491631844,1.3934512344598144,1.5277836646462934,53.53697906956208,50.216039393447375,-0.37360616849792194,-0.370059061243154,-0.8843270946392252,-2.092599102748366,12.311336055289884,0.18250083923339844,-0.07552734096914193,0.3568754196166992,0.05816780523066001,0.6555830340027384,0.2075216124236796,0.5062292268097188,-0.5679852067962337,98.71249975441883,50.43400681471999,0.14935380719302,11,-0.2837505340576172,-0.30750083923339844,-1.0675005912780762,-1.9912500381469727,0.03499984741211293,3,0.013784860507199515,-2.833340397575473,20.90250015258789,-1.2075329105997683,20.825000762939453,12.667090539159819,20.63999938964844,0.013784860507199515
1303,2012-11-23,21.15250015258789,21.177499771118164,20.989999771118164,21.0674991607666,295296.0,0.005466418017012087,1.7777730682829653,0.6181856013316688,65.5708817317845,51.94011707983542,-0.44047397049121884,-0.46768918900386325,-0.9490879819235758,-2.17711967350629,11.704325873346528,0.1875,-0.03747525311192845,0.4456252098083482,0.08147157087134005,0.8097788487453563,0.26354839033984234,0.627702029276854,-0.6599655818495798,96.09380587940777,46.14215475015056,0.1820768194685043,11,-0.3325004577636719,-0.3950004577636719,-1.0443754196166992,-2.0137500762939453,-0.08749961853027699,4,-0.00011821458643557214,1.3934512344598144,21.037500381469727,-2.833340397575473,20.90250015258789,-1.2075329105997683,20.825000762939453,-0.00011821458643557214
1304,2012-11-26,21.024999618530273,21.17250061035156,20.9325008392334,21.112499237060547,327940.0,-0.006027681509886085,1.3132244395216965,-1.0293952653427578,56.970685407835674,53.17814228975313,-0.284057316167047,-0.32246140677776225,-0.7767106023105654,-2.019212640929254,11.735947527555316,0.2399997711181605,-0.015217667251899769,0.29637470245361186,-0.0896904029198069,0.6824398078270306,0.10334214976690248,0.48940725514032124,-0.49136713576917046,74.04251036462036,26.179916481967297,0.19303255268671018,11,-0.2049999237060547,-0.2674999237060547,-0.8731250762939453,-1.8862495422363281,0.06500053405761719,0,0.00856125129330021,1.7777730682829653,21.15250015258789,1.3934512344598144,21.037500381469727,-2.833340397575473,20.90250015258789,0.00856125129330021
1305,2012-11-27,21.07749938964844,21.1200008392334,20.895000457763672,21.002500534057614,560736.0,0.002497016507524652,1.812473923253901,-0.8571335149864572,73.02895040916812,56.725496965225645,-0.30340504630925125,-0.3593206618250271,-0.7786073099183675,-2.0426878307319605,11.585747110591617,0.22500038146972656,0.02695105193038927,0.3272495269775426,-0.08654862964523957,0.7410476836003248,0.12035044866615152,0.5341486052889337,-0.5052348695859159,72.60261803360169,19.317401837978366,0.20689907831139115,11,-0.2574996948242223,-0.3199996948242223,-0.8849997520446813,-1.916249275207523,0.032501220703117895,1,-0.0015418960643147628,1.3132244395216965,21.024999618530273,1.7777730682829653,21.15250015258789,1.3934512344598144,21.037500381469727,-0.0015418960643147628
1306,2012-11-28,21.15749931335449,21.17250061035156,20.93000030517578,21.07999992370605,568120.0,0.0037955130363014344,3.51155033533225,1.0333409628441839,72.85999391561836,59.516186639310654,-0.3378012538695856,-0.40702697727546777,-0.8123176232374583,-2.091586047563002,11.686621191538793,0.2425003051757777,0.04659243815138936,0.3734994888305643,-0.058074938974250756,0.8050739166353793,0.15771227492815498,0.5892867027329736,-0.548920678228626,93.65065909379788,36.513308420164456,0.21578721390240815,11,-0.3374996185302699,-0.3999996185302699,-0.9081249237060511,-1.947499275207516,0.022500991821292615,2,0.017960585156459485,1.812473923253901,21.07749938964844,1.3132244395216965,21.024999618530273,1.7777730682829653,21.15250015258789,0.017960585156459485
1307,2012-11-29,21.337499618530273,21.399999618530273,21.112499237060547,21.177499771118164,805808.0,0.008507636110954175,1.0175476168168007,2.0645304193738925,79.88609498936664,63.04866003535436,-0.4406904684074995,-0.5658290205223366,-0.9422569220643062,-2.2350904886195764,12.041014421108954,0.28750038146972656,0.0839041032353336,0.5216248512268074,0.02665983341656286,1.0165898690370518,0.2741423423216851,0.7691073601319296,-0.6947857152448726,87.62374180877381,25.367535955829013,0.24748250890512305,11,-0.36874961853027344,-0.46875,-1.073124885559082,-2.127499580383301,-0.08749961853027344,3,0.0015231972482332434,3.51155033533225,21.15749931335449,1.812473923253901,21.07749938964844,1.3132244395216965,21.024999618530273,0.0015231972482332434
1308,2012-11-30,21.32749938964844,21.497499465942386,21.28249931335449,21.36750030517578,489612.0,-0.00046866920026322756,-2.307667478505753,-0.2500059604701397,77.59666855717782,66.13069795885282,-0.34071415598652166,-0.552660515548304,-0.8882915108366696,-2.190956523342745,11.746990941037346,0.21500015258789773,0.1378994270332896,0.4916246414184613,-0.05224141795109105,1.0354907007880136,0.21969161173368335,0.7635576711032392,-0.6242026291434506,71.78417325402144,6.666880896398723,0.2719330296847763,11,-0.28374958038330433,-0.4099998474121129,-0.9618744850158727,-2.0587491989135778,-0.2624988555908274,4,-0.011956355318916034,1.0175476168168007,21.337499618530273,3.51155033533225,21.15749931335449,1.812473923253901,21.07749938964844,-0.011956355318916034
1309,2012-12-03,21.325000762939453,21.4375,21.315000534057614,21.424999237060547,498020.0,-0.00011715516495103273,-1.0416759385827656,2.4999046347513185,77.20739251881108,68.0892531440805,-0.25795651623351645,-0.5282163907114921,-0.8429651392917172,-2.1564670762133957,11.90218654691422,0.12249946594238637,0.18652383777907033,0.4580009460449226,-0.12366340897682804,1.0396653010666732,0.16716876853404727,0.7488331235557979,-0.5422837318907234,71.36946274411686,3.431053799123802,0.2908321775108749,12,-0.17000102996826172,-0.407501220703125,-0.8725008964538574,-2.038750648498535,-0.12750053405761363,0,-0.012192272899407941,-2.307667478505753,21.32749938964844,1.0175476168168007,21.337499618530273,3.51155033533225,21.15749931335449,-0.012192272899407941
1310,2012-12-04,21.295000076293945,21.424999237060547,21.237499237060547,21.342500686645508,319940.0,-0.001406831679820919,-1.3076598042207563,0.4750133516441596,76.7347135786051,70.37692890865881,-0.17240553464430164,-0.485915341109056,-0.772423108886521,-2.095003841061029,11.720642301212875,0.1875,0.24132274906943607,0.4043752670288079,-0.20728768753996363,1.0160382215975794,0.09854378974442213,0.7102067443131936,-0.44080480175584924,64.31723539909818,-4.265406449448278,0.30583147728438637,12,-0.11500072479248047,-0.3475008010864258,-0.8356256484985352,-2.0087499618530273,0.10750007629394531,1,-0.009626669310711322,-1.0416759385827656,21.325000762939453,-2.307667478505753,21.32749938964844,1.0175476168168007,21.337499618530273,-0.009626669310711322
1311,2012-12-05,21.467500686645508,21.479999542236328,21.225000381469727,21.25,503796.0,0.00810052170620068,1.103099756958919,-4.578902987471892,85.08607497808191,73.88238400960546,-0.2864564233644522,-0.6155482919145356,-0.9019450272393748,-2.236475802370375,12.508596034720448,0.25499916076660156,0.2940271764763409,0.5296257972717271,-0.107760772154748,1.1670123666982022,0.21093251255848955,0.8483190819849646,-0.5489749929669827,92.20811390580094,18.720609416683445,0.318693284713238,12,-0.27125072479248047,-0.5200014114379883,-0.9993758201599121,-2.18125057220459,0.05499839782714844,2,-0.01665308325884174,-1.3076598042207563,21.295000076293945,-1.0416759385827656,21.325000762939453,-2.307667478505753,21.32749938964844,-0.01665308325884174
1312,2012-12-06,21.600000381469727,21.649999618530273,21.350000381469727,21.549999237060547,578760.0,0.006172106234362262,3.0,0.22988959336332465,87.98586810591641,76.37293805117568,-0.3696467504561518,-0.7062886322981186,-0.9966161141548753,-2.340533796814384,14.00446269227485,0.2999992370605469,0.3197151439514485,0.6126255035400376,-0.06973054363508524,1.2949815507151605,0.271447479952478,0.9538035271275973,-0.6235773105648157,88.2354525136656,7.523787515952208,0.3411780235875612,12,-0.3275003433227539,-0.5762510299682617,-1.1206259727478027,-2.3137502670288086,0.125,3,-0.019444447633170214,1.103099756958919,21.467500686645508,-1.3076598042207563,21.295000076293945,-1.0416759385827656,21.325000762939453,-0.019444447633170214
1313,2012-12-07,21.649999618530273,21.677499771118164,21.292499542236328,21.6200008392334,704528.0,0.0023147794526634513,8.058926487747957,0.5999618539004387,87.40740531429562,79.75479581856011,-0.38180517377026746,-0.7058421115049889,-1.0143569618109822,-2.359436128676961,15.461012855890118,0.38500022888183594,0.3538486662077176,0.6076247215270989,-0.1030340514985113,1.318283494552709,0.2522953350142956,0.9629541080399022,-0.5927473619103196,93.9226100151745,9.40021476123691,0.3553293865128051,12,-0.36374950408935547,-0.6125001907348633,-1.1187500953674316,-2.3637495040893555,0.1949996948242152,4,-0.01847573328305807,3.0,21.600000381469727,1.103099756958919,21.467500686645508,-1.3076598042207563,21.295000076293945,-0.01847573328305807
1314,2012-12-10,21.61000061035156,21.637500762939453,21.39249992370605,21.625,388248.0,-0.0018475292786831465,11.24976158687792,-0.5000000000001185,82.57266139678275,80.8152081505173,-0.2794882454951626,-0.6221316424769263,-0.9424634192480816,-2.2795550083862004,16.996276800244445,0.2574996948242223,0.3866972786769054,0.5196256637573207,-0.2089029155404063,1.2481542430550476,0.15536137410845896,0.8838899534061824,-0.4659137017018544,85.08303827347756,0.7542360246575441,0.36426428964886287,12,-0.3062505722045863,-0.5725011825561488,-1.0368762016296351,-2.323750495910641,0.13749885559082742,0,-0.025219808463720295,8.058926487747957,21.649999618530273,3.0,21.600000381469727,1.103099756958919,21.467500686645508,-0.025219808463720295
1315,2012-12-11,21.512500762939453,21.82250022888184,21.44750022888184,21.63249969482422,593824.0,-0.004511792904133505,-2.0000000000000853,8.000254323497597,74.89801510933404,81.04165494981902,-0.12716736277363339,-0.48242079655764414,-0.8136250100100284,-2.142933858352322,18.933191141534447,0.375,0.39018899114646644,0.3796257972717285,-0.34295284685077476,1.1022044413942318,0.018336475210478653,0.7409151193329784,-0.29373605354416554,48.1172309440657,-34.73005871888791,0.36128932206125103,12,-0.04500102996826172,-0.40250110626220703,-0.9393763542175293,-2.226250648498535,0.42249870300293324,1,-0.014642673928466743,11.24976158687792,21.61000061035156,8.058926487747957,21.649999618530273,3.0,21.600000381469727,-0.014642673928466743
1316,2012-12-12,21.372499465942386,21.522499084472656,21.262500762939453,21.4950008392334,413880.0,-0.006507904336173431,1.9295938104448742,1.0208538640048024,63.617854030399926,79.23407262104494,0.052008167399744565,-0.3001158060069855,-0.6424599095031631,-1.9646273953367412,20.115647009132847,0.2599983215332031,0.4176444737656517,0.20299949645996307,-0.48795487937881177,0.8939538722987379,-0.14247769145942613,0.5484766843793523,0.4500007629394531,19.6426442689233,-58.66978490154256,0.34547718791938814,12,0.15125083923339488,-0.26249980926514027,-0.7993750572204625,-2.0862493515014684,0.6025009155273402,2,0.0014037051068038764,-2.0000000000000853,21.512500762939453,11.24976158687792,21.61000061035156,8.058926487747957,21.649999618530273,0.0014037051068038764
1317,2012-12-13,21.440000534057614,21.44750022888184,21.292499542236328,21.399999618530273,541724.0,0.0031583141795272773,4.636357331113286,-0.32653442531060234,62.156455705186175,77.5184934152681,0.0006435827410449235,-0.31359991954652955,-0.6766448904814446,-1.9982312054662366,21.953447508107697,0.15500068664551137,0.4238728219809538,0.22600049972533753,-0.4093642181812527,0.8613652176319277,-0.09168185922795757,0.5436828586786326,0.38249969482422586,31.69641792773102,-42.534040483633504,0.3176823589532959,12,0.08374977111816762,-0.33000087738036754,-0.8668761253356898,-2.1537504196166957,0.6324996948242259,3,0.003847880054106856,1.9295938104448742,21.372499465942386,-2.0000000000000853,21.512500762939453,11.24976158687792,21.61000061035156,0.003847880054106856
1318,2012-12-14,21.63500022888184,21.799999237060547,21.40999984741211,21.40999984741211,667024.0,0.009095134793232207,-2.466655363879117,5.624880793439459,74.40002441406271,77.20656362585162,-0.1633254113668201,-0.44393830678330204,-0.8493186070632639,-2.157855596934212,24.118335857784515,0.3899993896484375,0.4318126028513021,0.36550016403198526,-0.2072924531100213,0.9382927811739918,0.07910385546098198,0.6518964726029886,0.1763000106811532,66.5178252117672,-7.416824355569005,0.2863963085710029,12,-0.11124992370605824,-0.5174999237060582,-1.0387506484985387,-2.246250152587894,0.38999938964843395,4,0.00415993305457607,4.636357331113286,21.440000534057614,1.9295938104448742,21.372499465942386,-2.0000000000000853,21.512500762939453,0.00415993305457607
1319,2012-12-17,21.5,21.78249931335449,21.459999084472656,21.63500022888184,400616.0,-0.00623989958186455,-1.999973386087988,-0.6000000000000063,65.85367599275128,75.99755944964565,-0.0009957139190142072,-0.254240554240706,-0.6958409948649447,-1.9918578081560945,26.400217463950383,0.3225002288818324,0.4094807419114872,0.18749990463256694,-0.3105622629590421,0.685562072224176,-0.06153117916323936,0.43653098842837323,0.30032425003052055,42.41061849244356,-30.38333862618586,0.2490310837958051,12,0.02375030517578125,-0.3575000762939453,-0.8775005340576172,-1.9387502670288086,0.4200000762939453,0,0.016046479690906557,-2.466655363879117,21.63500022888184,4.636357331113286,21.440000534057614,1.9295938104448742,21.372499465942386,0.016046479690906557
1320,2012-12-18,21.27750015258789,21.542499542236328,21.1299991607666,21.524999618530273,935612.0,-0.01034883011219112,1.9203637812181404,1.8333262690910663,54.06782400672432,72.55108711949481,0.2444692712203249,0.004108207299388766,-0.45247436688886467,-1.7345094744217207,27.2515275474859,0.41250038146972656,0.38919000586987096,-0.05762491226196431,-0.5004970561564264,0.38524723163249774,-0.27906098420919534,0.16381115968526672,0.5224990844726562,22.015070899272075,-46.15201294337879,0.22143607194723186,12,0.19874954223632812,-0.13500022888183594,-0.6093754768371582,-1.5812501907348633,0.7049999237060547,1,0.022089028785523546,-1.999973386087988,21.5,-2.466655363879117,21.63500022888184,4.636357331113286,21.440000534057614,0.022089028785523546
1321,2012-12-19,21.262500762939453,21.512500762939453,21.237499237060547,21.375,873488.0,-0.0007049413484137013,-2.3845864926406724,0.4545433527793405,47.13744709289374,68.01237367360339,0.2540471209698154,0.050025633593744345,-0.41699703626184004,-1.6856325051894814,27.787483263339507,0.27500152587890625,0.36937141646090055,-0.09062433242797852,-0.48619845157888975,0.3049497867229327,-0.28841139200343235,0.10716272714747532,0.5199985504150355,19.776356281296884,-44.03228714805772,0.19778705957545512,12,0.21374893188476562,-0.12000083923339844,-0.5943760871887207,-1.542501449584961,0.7899990081787109,2,0.031628391716514326,1.9203637812181404,21.27750015258789,-1.999973386087988,21.5,-2.466655363879117,21.63500022888184,0.031628391716514326
1322,2012-12-20,21.32749938964844,21.415000915527344,21.13999938964844,21.13999938964844,546464.0,0.0030569605820911505,-1.933349609374962,-1.6666779695500322,50.0,63.85599530534832,0.16352569076745382,0.008292105483601375,-0.45929251118908354,-1.7165106515627961,27.991473397879,0.2750015258789027,0.35387402513111965,-0.040125656127926845,-0.407221640509448,0.3269703282535943,-0.2236736483186874,0.14342233606283372,0.4288999176025321,29.477642745101917,-31.945646164331635,0.1835479921907612,12,0.1487503051757777,-0.18499946594238637,-0.6593747138977086,-1.6075000762939489,1.0850009918212855,3,0.030359911398499806,-2.3845864926406724,21.262500762939453,1.9203637812181404,21.27750015258789,-1.999973386087988,21.5,0.030359911398499806
1323,2012-12-21,21.149999618530273,21.350000381469727,21.087499618530273,21.32749938964844,805784.0,-0.008322577714118706,1.3595388110239595,-0.9466654459635606,44.31814100269632,59.605493039338725,0.2935071671741163,0.19562471872746556,-0.259313902950673,-1.5092086957161541,27.691895365836515,0.2625007629394531,0.3037883634344247,-0.21750040054321218,-0.5849064537234696,0.14990565263704525,-0.40120342713334267,-0.03379737395308169,0.5813436828613234,8.992809704155048,-49.058477903091315,0.1837030265901288,12,0.30500030517578125,-0.00749969482421875,-0.47375011444091797,-1.4300003051757812,1.2025012969970703,4,0.04361705092152013,-1.933349609374962,21.32749938964844,-2.3845864926406724,21.262500762939453,1.9203637812181404,21.27750015258789,0.04361705092152013
1324,2012-12-27,21.20499992370605,21.239999771118164,21.02750015258789,21.030000686645508,307288.0,0.002600487289256881,-1.3611028694951892,-0.9859124660168739,47.12459324078916,56.51955727616708,0.19558366159335705,0.16316665078072745,-0.2955685350845698,-1.5347823812016692,27.583183780595515,0.21249961853027344,0.23183311836502085,-0.17150011062622283,-0.5113666444049336,0.16836642315248795,-0.34143337751557823,-0.0015668437368674404,0.48771275671386505,34.46601582175274,-21.85112978102017,0.16993326688935542,12,0.20874977111816762,-0.024999618530269885,-0.5287504196166957,-1.4200000762939382,1.2000007629394567,3,0.03867011071796833,1.3595388110239595,21.149999618530273,-1.933349609374962,21.32749938964844,-2.3845864926406724,21.262500762939453,0.03867011071796833
1325,2012-12-28,21.045000076293945,21.2450008392334,21.012500762939453,21.232500076293945,192136.0,-0.00754538306945407,1.188220299429146,-1.0714332425068338,36.39287627341036,53.49455974761268,0.3154696359519811,0.33793288793188125,-0.12401795528302983,-1.3457480630662388,27.641379727292726,0.2325000762939453,0.15126967264367153,-0.32987499237060547,-0.6760136974883295,0.016263712747118575,-0.5029443449294675,-0.15680563981174345,0.5944956018994105,6.4998626708984375,-43.40695756923879,0.17306935255886205,12,0.3612499237060547,0.16125011444091797,-0.34937524795532227,-1.171250343322754,1.4724998474121058,4,0.041577571719072504,-1.3611028694951892,21.20499992370605,1.3595388110239595,21.149999618530273,-1.933349609374962,21.32749938964844,0.041577571719072504
1326,2013-01-02,21.537500381469727,21.57999992370605,21.225000381469727,21.34749984741211,412620.0,0.02340224772584132,1.581818434029962,-1.013336181640625,48.36601176822578,51.96228819906152,-0.16892854271280555,-0.13137465685439054,-0.5999735786940867,-1.8052968192791283,27.933067813933654,0.5349998474121058,0.09495220654578773,0.14362525939941406,-0.19388318038204488,0.481133699180873,-0.02512896049131541,0.31237947929014354,-0.5249996185302734,92.51108280426095,45.49235977326569,0.16875421989072964,1,-0.13125038146972656,-0.2200002670288086,-0.8525009155273438,-1.6637506484985352,0.9849987030029297,2,0.02066162214474443,1.188220299429146,21.045000076293945,-1.3611028694951892,21.20499992370605,1.3595388110239595,21.149999618530273,0.02066162214474443
1327,2013-01-03,21.3700008392334,21.587499618530273,21.32999992370605,21.545000076293945,437904.0,-0.007777111515709589,-1.0195969901416384,-0.9210460272047383,43.10347419534268,48.48489373031485,-0.013860222335125627,0.04077520680227309,-0.4234180461660877,-1.6057246965987417,27.51397440909763,0.2574996948242223,0.04963148257287031,-0.025499343872070312,-0.3621768298408945,0.3111781420967539,-0.19383808685648418,0.14283939911234356,-0.3575000762939453,62.174050055562006,20.2172151597264,0.16833874298441245,1,0.02749919891357422,-0.02750110626220703,-0.6556258201599121,-1.496251106262207,1.4974994659423828,3,0.03193724403752762,1.581818434029962,21.537500381469727,1.188220299429146,21.045000076293945,-1.3611028694951892,21.20499992370605,0.03193724403752762
1328,2013-01-04,21.07250022888184,21.38999938964844,21.0,21.32749938964844,793272.0,-0.013921413133750282,1.0526328998288588,1.4571444141689374,38.25135974131783,45.4179697023778,0.2184288416879454,0.33538791603613305,-0.11819745565638584,-1.277156677540713,26.294863726459557,0.38999938964844105,0.02232183533417853,-0.31024999618529847,-0.6758423343867079,0.05534234201611099,-0.4930461652860032,-0.12745382708459374,0.514999389648434,12.340472503320205,-23.163113964852208,0.18279616910070465,1,0.22124958038329723,0.2862501144409144,-0.33062553405762074,-1.198750495910648,1.477499008178711,4,0.06358999350021555,-1.0195969901416384,21.3700008392334,1.581818434029962,21.537500381469727,1.188220299429146,21.045000076293945,0.06358999350021555
1329,2013-01-07,21.065000534057614,21.149999618530273,21.01749992370605,21.082500457763672,527436.0,-0.00035589962001503217,-1.3555261685569562,0.06862737764880632,39.81797082429561,43.83465268210794,0.17627163950083613,0.3398337733064807,-0.10677427461389044,-1.2369206624781235,25.00987078767477,0.1324996948242223,-0.009537576654881974,-0.30474967956543253,-0.6965402275639541,0.087040868433089,-0.5006449535646915,-0.10885440556617354,0.5224990844726598,11.06392787457856,-21.900450473633846,0.1958952739992606,1,0.22874927520752308,0.29374980926514027,-0.2762508392333949,-1.1637506484985316,1.5450000762939453,0,0.06112035835879115,1.0526328998288588,21.07250022888184,-1.0195969901416384,21.3700008392334,1.581818434029962,21.537500381469727,0.06112035835879115
1330,2013-01-08,21.09000015258789,21.112499237060547,21.01749992370605,21.052499771118164,676012.0,0.0011867846141213612,1.303054123413491,-2.1428882833783116,43.21729867955508,43.399080636181424,0.13620113447313642,0.3148301220508607,-0.12022547084281143,-1.231021487493102,24.10962316583104,0.09499931335449574,-0.07949573569481316,-0.2695000648498542,-0.6798132890584476,0.14081315935873917,-0.4746566769541509,-0.06434345274555753,0.4857494735717758,15.319184855479694,-18.531788371732684,0.20515661210429717,1,0.2037496566772461,0.2687501907348633,-0.3012504577636719,-1.1012506484985352,2.0499992370605504,1,0.06235185038138824,-1.3555261685569562,21.065000534057614,1.0526328998288588,21.07250022888184,-1.0195969901416384,21.3700008392334,0.06235185038138824
1331,2013-01-09,21.11000061035156,21.23500061035156,21.049999237060547,21.145000457763672,641972.0,0.0009483384361765879,-1.3870745453202604,-0.9333197701033449,41.89188555896624,42.498179031622115,0.10313988202165802,0.281084769083602,-0.13441283003301763,-1.2198129081434352,23.147014240687902,0.18500137329101207,-0.13217478147268125,-0.23162460327148793,-0.6531234605270306,0.18987425398405477,-0.4423740318992593,-0.020875174643716576,0.4542340232849149,18.72352030231841,-14.763831991769177,0.2107494286277716,1,0.18374919891357777,0.26624965667724965,-0.3212509155273402,-1.0850009918212855,1.9549999237060547,2,0.06667452736426283,1.303054123413491,21.09000015258789,-1.3555261685569562,21.065000534057614,1.0526328998288588,21.07250022888184,0.06667452736426283
1332,2013-01-10,21.18000030517578,21.23500061035156,21.092500686645508,21.092500686645508,478904.0,0.0033159494457757344,-2.2571553133514173,-2.4999999999997464,38.08899438679671,41.806051629855496,0.011194341150751796,0.18762608198653297,-0.20266307012064289,-1.2565224572570663,21.624068926996955,0.14249992370605113,-0.1504884801714681,-0.14062490463256694,-0.5495866174559119,0.268336808190778,-0.3451057610442376,0.06385595177910375,0.3729496357879647,46.1539966352357,16.148936659056737,0.20448085641167188,1,0.11374950408935547,0.23124980926513672,-0.3912506103515625,-1.1550006866455078,2.104999542236328,3,0.06338521057380753,-1.3870745453202604,21.11000061035156,1.303054123413491,21.09000015258789,-1.3555261685569562,21.065000534057614,0.06338521057380753
1333,2013-01-11,21.25,21.28499984741211,21.107500076293945,21.107500076293945,357508.0,0.0033049902651376417,-1.4912261915915996,1.6285776566757493,43.22492272384243,41.37275490575029,-0.04819697936239109,0.0907771086253959,-0.2582163918295848,-1.2940038920456658,20.430670133445794,0.17749977111816406,-0.15475436154157052,-0.050625228881834516,-0.4298034057290252,0.32855294796535617,-0.24021431730542986,0.13896385954176083,0.29189094214446953,86.91594116095193,56.064348259838866,0.189589088423596,1,0.04374980926513672,0.16125011444091797,-0.3312501907348633,-1.083749771118164,2.0575008392333984,4,0.07611766142003673,-2.2571553133514173,21.18000030517578,-1.3870745453202604,21.11000061035156,1.303054123413491,21.09000015258789,0.07611766142003673
1334,2013-01-14,21.065000534057614,21.34749984741211,21.052499771118164,21.26749992370605,593124.0,-0.00870585722081818,-1.593396827526155,-1.4210491092342492,44.12171595179221,42.231514870014955,0.12835281329761372,0.2454367206290904,-0.0594134754715121,-1.0767128453140025,19.256601970208227,0.2950000762939453,-0.17419263798320372,-0.20837469100952433,-0.5719508011997405,0.15520141918069186,-0.3901627461046324,-0.026586635914416235,0.4660525892439651,14.394127676790875,-16.849211378660037,0.18178805509510745,1,0.22874927520752308,0.34624958038330433,-0.08437585830688121,-0.8037509918212855,2.689998626708988,0,0.07049602019245205,-1.4912261915915996,21.25,-2.2571553133514173,21.18000030517578,-1.3870745453202604,21.11000061035156,0.07049602019245205
1335,2013-01-15,21.19750022888184,21.19750022888184,21.0674991607666,21.07250022888184,329812.0,0.00629003994611832,1.0800170898438068,-0.6172858111672067,48.311672098076606,42.22547712888726,0.022082370820076136,0.09289052444555423,-0.17805856010292942,-1.178177819854568,17.4706484675228,0.13249969482422586,-0.167013028295667,-0.06012496948241974,-0.40699238473849775,0.28674244577365826,-0.23355867711045875,0.11330873814561926,0.32293183195370645,49.580063599529325,16.188675668843125,0.17343370762803853,1,0.09624958038329723,0.21374988555907848,-0.16125059127807972,-0.8675003051757848,2.869998931884762,1,0.06663523369350743,-1.593396827526155,21.065000534057614,-1.4912261915915996,21.25,-2.2571553133514173,21.18000030517578,0.06663523369350743
1336,2013-01-16,21.40250015258789,21.43000030517578,21.2450008392334,21.2450008392334,392084.0,0.009670948059561146,-1.3492098092643052,1.2599945068359375,51.816000310348365,43.19353558611012,-0.2280646215962001,-0.11567742452626817,-0.3612974300663012,-1.3480412203530996,16.958819475124397,0.23250007629394176,-0.16370519200582123,0.14337491989135742,-0.2058357451776729,0.49258558496038773,-0.031230412643157734,0.3179802524258726,0.10752326703094539,92.71520167341185,56.39859626523756,0.17460533253451435,1,-0.1875,0.008749961853027344,-0.33875083923339844,-1.0262508392333984,2.3950004577636683,2,0.08118206866829336,1.0800170898438068,21.19750022888184,-1.593396827526155,21.065000534057614,-1.4912261915915996,21.25,0.08118206866829336
1337,2013-01-17,21.522499084472656,21.545000076293945,21.417499542236328,21.44499969482422,391832.0,0.005606771686917034,1.0816180363092829,0.49206176203451407,59.27770551644784,45.52979622779123,-0.36225140229666764,-0.24156398521799716,-0.46470401432289776,-1.4307314326344027,16.54671237613282,0.1424999237060547,-0.12289106605620503,0.2592489242553704,-0.10074026606660169,0.6192381145773425,0.07925432909438612,0.43924351941635464,-0.5224990844726562,95.43127352717921,53.35920097652917,0.17999459516098593,1,-0.24124908447265625,-0.11124897003173828,-0.4506244659423828,-1.128748893737793,2.6425018310546875,3,0.07166925381345646,-1.3492098092643052,21.40250015258789,1.0800170898438068,21.19750022888184,-1.593396827526155,21.065000534057614,0.07166925381345646
1338,2013-01-18,21.725000381469727,21.799999237060547,21.5575008392334,21.584999084472656,590648.0,0.009408818938836161,-1.487191275003668,1.8064825753101004,62.06498265241099,48.00168643091516,-0.5168100311727457,-0.4605917622668727,-0.6552518777395164,-1.593409658523811,15.348790824529834,0.2775001525878906,-0.13533902534763342,0.4572502136230483,0.07606834423661013,0.8384320830094865,0.2666592789298292,0.6478411483162674,-0.7141003799438472,89.96670111379034,44.993779818235275,0.19059093469321872,1,-0.3162508010864258,-0.3137502670288086,-0.5768756866455078,-1.2325010299682617,2.307498931884762,4,0.07180664849483631,1.0816180363092829,21.522499084472656,-1.3492098092643052,21.40250015258789,1.0800170898438068,21.19750022888184,0.07180664849483631
1339,2013-01-21,21.84499931335449,21.875,21.7549991607666,21.799999237060547,380236.0,0.005523541071470683,1.2856987157363173,0.32142613860844044,68.91253061680904,50.85671220172115,-0.5749977217392725,-0.5833264304943917,-0.754402979519984,-1.6694097769539482,14.150968964402095,0.14999961853027344,-0.11908860247626762,0.5599991798400836,0.10961956253440519,1.010378797145762,0.3348093711872444,0.7851889884929228,-0.8025353424072215,96.28474854911698,44.52663896039619,0.2251898086528399,1,-0.3824996948242152,-0.40749931335448863,-0.6831245422363246,-1.2349996566772425,2.102500915527351,0,0.06694903052639778,-1.487191275003668,21.725000381469727,1.0816180363092829,21.522499084472656,-1.3492098092643052,21.40250015258789,0.06694903052639778
1340,2013-01-22,21.747499465942386,21.94499969482422,21.71500015258789,21.82999992370605,387440.0,-0.004463257060049353,-2.1186572182279004,-1.833340397575539,56.10463375524254,52.43590644575186,-0.41842529456456035,-0.4730642783821146,-0.6406269992412987,-1.5220437075283257,14.620000496733482,0.22999954223632812,-0.06411817855771318,0.43899936676025675,-0.056518005298205054,0.9345167388187186,0.19124068073102762,0.6867580527894859,-0.6550833332519552,71.78563546148426,24.14223968578898,0.24775868602923037,1,-0.24874973297119496,-0.274999618530277,-0.576874732971195,-1.0537500381469762,2.2525005340576136,1,0.09230944909174754,1.2856987157363173,21.84499931335449,-1.487191275003668,21.725000381469727,1.0816180363092829,21.522499084472656,0.09230944909174754
1341,2013-01-23,21.934999465942386,21.934999465942386,21.667499542236328,21.75,955520.0,0.008621680864672854,1.8918994154216588,-2.2424053266752257,66.23561265428722,55.56330847547303,-0.5326010438728481,-0.6404345359531014,-0.799665108168707,-1.6671822003260282,15.01760976580816,0.26749992370605824,-0.004568834688665646,0.5928744316101096,0.024575815537097867,1.1611730476831212,0.3087251235736055,0.8770237396466136,-0.7743766482812511,98.104222561307,50.138444999396995,0.28414930803650545,1,-0.43624973297119496,-0.462499618530277,-0.6462497711181676,-1.1687498092651403,2.762500762939453,2,0.0972190447569996,-2.1186572182279004,21.747499465942386,1.2856987157363173,21.84499931335449,-1.487191275003668,21.725000381469727,0.0972190447569996
1342,2013-01-24,21.975000381469727,22.07250022888184,21.862499237060547,21.95249938964844,526112.0,0.0018236114201619635,-1.0740705855758623,0.12162733393129309,80.43849130788291,59.6981494292553,-0.5006170849014815,-0.6634547560767778,-0.8129733632397418,-1.6678713061870525,16.003229113600305,0.21000099182129262,0.04939034909647688,0.600500297546386,-0.03418655847107388,1.235187153563846,0.28315686953765606,0.917843725555116,-0.7516274136355463,81.06796835649259,27.414565087963396,0.3173434280087301,1,-0.41250038146972656,-0.4387502670288086,-0.6581254005432129,-1.2087507247924805,2.799999237060547,3,0.0829351625594803,1.8918994154216588,21.934999465942386,-2.1186572182279004,21.747499465942386,1.2856987157363173,21.84499931335449,0.0829351625594803
1343,2013-01-25,22.07250022888184,22.23500061035156,21.962499618530273,21.96999931335449,364444.0,0.004436853047535383,-3.638302707616328,4.555395439519557,82.03500064285927,63.91073661715164,-0.5243127860211487,-0.7254961791790855,-0.8801629290770521,-1.7236562399991158,17.40622914579841,0.2725009918212855,0.11306085038400226,0.6518751144409229,-0.045138598223662285,1.3488888271055082,0.30336825810863033,1.0003819707732156,-0.7642145349428944,71.36562544112714,11.815809409944862,0.3485068563322919,1,-0.42125034332275746,-0.45499992370605824,-0.7556252479553258,-1.3062505722045934,2.8425006866455043,4,0.09480125336718626,-1.0740705855758623,21.975000381469727,1.8918994154216588,21.934999465942386,-2.1186572182279004,21.747499465942386,0.09480125336718626
1344,2013-01-28,22.024999618530273,22.20499992370605,22.00749969482422,22.20499992370605,376460.0,-0.0021520267237062907,1.1944432670707885,-1.7560848529957498,79.31034070403318,67.35503312892459,-0.3646639032444625,-0.6465630451995317,-0.8055028704549372,-1.6370078482385821,19.15298730095476,0.19750022888183238,0.18441805304705028,0.5633745193481445,-0.1754492816875448,1.3021983203838339,0.19396261883029808,0.932786419865991,-0.6055081346218145,62.995489591105944,-2.0604224224618193,0.36941190051784495,1,-0.28499889373779297,-0.4074993133544922,-0.7043743133544922,-1.151249885559082,2.987501144409176,0,0.09114641224035469,-3.638302707616328,22.07250022888184,-1.0740705855758623,21.975000381469727,1.8918994154216588,21.934999465942386,0.09114641224035469
1345,2013-01-29,21.920000076293945,22.040000915527344,21.872499465942386,22.0,340852.0,-0.004767289173889022,1.09374515717568,0.4444432670707501,74.10714995294072,69.83182753365708,-0.163604708434395,-0.49819217251222625,-0.6744070134232452,-1.4909180870681595,20.780490251248583,0.16750144958495738,0.2411752344293987,0.4146249771118171,-0.32394944668831727,1.1531994009119515,0.0453377652117517,0.7839121890118825,-0.40264749721231397,44.493402434680014,-25.331728509936504,0.3692872119000668,1,-0.09375,-0.30249977111816406,-0.5868749618530273,-1.0237503051757812,2.922500610351566,1,0.09249544459539472,1.1944432670707885,22.024999618530273,-3.638302707616328,22.07250022888184,-1.0740705855758623,21.975000381469727,0.09249544459539472
1346,2013-01-30,21.982500076293945,22.022499084472656,21.877500534057614,21.920000076293945,329204.0,0.002851277362338811,1.0350957033864774,-0.7812507450587702,73.99104315229948,71.46664282652948,-0.15106580085864962,-0.5540510397700444,-0.7088210084889184,-1.512345653373938,21.300772547536955,0.14499855041504262,0.31762026619236394,0.45487499237060547,-0.31396594336355577,1.2237159281047667,0.07045452450352485,0.8392954602376861,-0.3790297334599231,32.21487163207028,-38.9271686518798,0.38442046786708145,1,-0.08624935150146484,-0.36499977111816406,-0.6731252670288086,-0.994999885559082,2.977499008178711,2,0.09177754653492487,1.09374515717568,21.920000076293945,1.1944432670707885,22.024999618530273,-3.638302707616328,22.07250022888184,0.09177754653492487
1347,2013-01-31,22.052499771118164,22.100000381469727,21.9325008392334,21.97249984741211,471172.0,0.0031843372947242266,-1.093771234428086,1.279998779296875,73.99104315229948,72.79176065985041,-0.15419377979851134,-0.6011175862286997,-0.746440805411229,-1.5442011534748907,21.899112805327025,0.16749954223632812,0.38426556485370256,0.4907497406005845,-0.308613245431399,1.290112726632568,0.09106824758459453,0.8904312336165745,-0.37324579618203657,49.65509983952013,-18.686468193593086,0.3996814930159915,1,-0.10124969482421875,-0.4349994659423828,-0.7431249618530273,-1.0649995803833008,2.6399993896484375,3,0.11994107177036661,1.0350957033864774,21.982500076293945,1.09374515717568,21.920000076293945,1.1944432670707885,22.024999618530273,0.11994107177036661
1348,2013-02-01,22.412500381469727,22.487499237060547,22.012500762939453,22.012500762939453,671248.0,0.01632470758816429,-1.3749946355768543,5.0,86.46819915302373,74.74239049720761,-0.4541785130946465,-0.9018181513336749,-1.0684047402348362,-1.8638563596021953,24.26219974030796,0.47499847412109375,0.4425077210978934,0.7837503433227546,-0.06599158556576512,1.6334922722112744,0.35887937887849475,1.2086213077670145,-0.6665568102837476,87.8050595930367,12.117378334808791,0.4248709644442598,2,-0.33500099182128906,-0.6687507629394531,-1.1031255722045898,-1.4250001907348633,2.1075000762939453,4,0.10540989166089743,-1.093771234428086,22.052499771118164,1.0350957033864774,21.982500076293945,1.09374515717568,21.920000076293945,0.10540989166089743
1349,2013-02-04,22.352500915527344,22.4950008392334,22.13249969482422,22.43000030517578,599372.0,-0.002677053649578043,2.4939792260318043,-0.19374865889421358,82.53523760196268,77.67912425795429,-0.35159310225485285,-0.7804298130244476,-0.973988917496893,-1.76736275372798,26.75813101296063,0.3625011444091797,0.47783748759753664,0.659375858306884,-0.2054831639330601,1.5242348805468282,0.22694634718691375,1.0918053694268544,-0.5027395511189248,77.10849649171173,-1.8038949185672521,0.4324295111199718,2,-0.27125072479248047,-0.6050004959106445,-1.053750991821289,-1.3487510681152308,2.1399993896484375,0,0.11464041583910367,-1.3749946355768543,22.412500381469727,-1.093771234428086,22.052499771118164,1.0350957033864774,21.982500076293945,0.11464041583910367
1350,2013-02-05,22.405000686645508,22.520000457763672,22.342500686645508,22.36750030517578,417368.0,0.0023487202311975874,-3.057155313351499,-0.48387970072848985,80.8937092153478,79.30780165362769,-0.33639347210777615,-0.7687774094716033,-0.9967167488456141,-1.7799382626898037,29.406691181687517,0.17749977111816406,0.494429696787801,0.6461256027221687,-0.22558853446469485,1.5178397399090322,0.21026853412873692,1.0819826713156004,-0.45200100626509254,82.10120081340646,4.730921728022295,0.43585706859343165,2,-0.21375083923339844,-0.6450004577636719,-1.1081256866455078,-1.4012508392333949,2.0199985504150426,1,0.11638027209917201,2.4939792260318043,22.352500915527344,-1.3749946355768543,22.412500381469727,-1.093771234428086,22.052499771118164,0.11638027209917201
1351,2013-02-06,22.51749992370605,22.627500534057614,22.375,22.4375,483180.0,0.005021166418780698,-1.4634207612649566,2.133309597680593,80.80498390858907,79.34852305370615,-0.39959756995677154,-0.8120584241865103,-1.080021381477838,-1.849697375373843,31.80698356018284,0.25250053405761363,0.49026332639062176,0.6882498741149874,-0.1901310706790369,1.5666308189090117,0.24905940171797525,1.1274403465119995,-0.46244010339664854,84.17256710027985,8.711512608038007,0.4391904723970121,2,-0.26749992370605113,-0.7037496566772425,-1.2112498283386195,-1.4749994277954066,1.8425006866455078,2,0.10325305965658016,-3.057155313351499,22.405000686645508,2.4939792260318043,22.352500915527344,-1.3749946355768543,22.412500381469727,0.10325305965658016
1352,2013-02-07,22.522499084472656,22.6875,22.4375,22.55500030517578,470384.0,0.00022201224752049775,-1.4691432446688268,-0.406265646234193,78.13051265041855,78.91469105454608,-0.35622794705218297,-0.749764901834812,-1.0595180443583772,-1.8138086491228513,34.37753843097937,0.25,0.5337114782420755,0.6261240959167473,-0.2485284359900497,1.5007766278235444,0.18879782996334882,1.0634503618701459,-0.35295112141361074,75.5553922926074,1.8495110921127633,0.43732626595339935,2,-0.24249935150146484,-0.6787490844726562,-1.1606240272521973,-1.4424991607666016,1.7700004577636719,3,0.10822511262440004,-1.4634207612649566,22.51749992370605,-3.057155313351499,22.405000686645508,2.4939792260318043,22.352500915527344,0.10822511262440004
1353,2013-02-08,22.86750030517578,23.0,22.61249923706055,22.625,499500.0,0.015318070139959561,-1.8971821345046422,-7.461267605633803,81.12636344950856,79.11647135959889,-0.6443604429973568,-1.0196519115974816,-1.3781893701350043,-2.1182550585361426,37.07839859519484,0.47750091552734375,0.5540157770862635,0.8902503013610854,-0.030653075232191185,1.811153677954362,0.42979861306444533,1.3507019896577255,-0.5943619347285463,84.72626533573721,13.303236795381864,0.4604516882966391,2,-0.43125057220458984,-0.8675003051757812,-1.4975004196166992,-1.7875003814697266,1.5475006103515625,4,0.07980753607676805,-1.4691432446688268,22.522499084472656,-1.4634207612649566,22.51749992370605,-3.057155313351499,22.405000686645508,0.07980753607676805
1354,2013-02-11,22.54999923706055,22.920000076293945,22.440000534057614,22.90999984741211,439724.0,-0.013884380184893574,1.5263062791748419,-1.4845367311624833,71.54360477917268,78.831633006958,-0.2732965971776835,-0.6168188309767224,-1.0333945796918194,-1.7640687045156582,39.329128186032634,0.4799995422363317,0.5458386138860085,0.49849929809570526,-0.3492694041692239,1.3462680003606344,0.07461494696324067,0.9223836492281698,-0.13148854070276172,31.55874784969841,-38.173555771711094,0.4238843511324654,2,-0.11124897003174183,-0.5412492752075231,-1.2237491607666051,-1.4699993133544957,1.820001602172848,0,0.08736147615763357,-1.8971821345046422,22.86750030517578,-1.4691432446688268,22.522499084472656,-1.4634207612649566,22.51749992370605,0.08736147615763357
1355,2013-02-12,22.61000061035156,22.752500534057614,22.565000534057614,22.649999618530273,468956.0,0.0026608148701130485,-1.8846340067783096,0.11110816767686427,69.4524543198909,78.3273453589126,-0.2515852446246605,-0.5961377382275685,-1.0665347555051596,-1.784587734640997,41.70149000069744,0.2025012969970632,0.527014330493337,0.48787565231322816,-0.2930456050286132,1.2687969096550695,0.0974150236423057,0.8783362809841506,-0.1700000762939453,37.60009765624943,-27.364252726341164,0.39046062867092113,2,-0.14375019073485973,-0.6012506484985316,-1.2837505340576136,-1.5300006866455043,1.7374992370605504,1,0.08325960389237475,1.5263062791748419,22.54999923706055,-1.8971821345046422,22.86750030517578,-1.4691432446688268,22.522499084472656,0.08325960389237475
1356,2013-02-13,23.13999938964844,23.13999938964844,22.61249923706055,22.690000534057614,463220.0,0.023440900707195622,1.3444510848602387,-11.25025034571469,76.17974850433893,78.57053484247254,-0.6706520758670003,-1.042755894480674,-1.5655389167283893,-2.2747350103083726,43.59289328480118,0.5299987792968821,0.531722089436748,0.9309994697570829,0.1020503739589742,1.7599485655551916,0.5165249218580286,1.3454740176561373,-0.6999988555908274,100.0,35.541216099379255,0.41447454789905447,2,-0.5637493133544957,-1.0450000762939489,-1.8137493133544957,-2.0599994659423864,1.090000152587887,2,0.05553154197518895,-1.8846340067783096,22.61000061035156,1.5263062791748419,22.54999923706055,-1.8971821345046422,22.86750030517578,0.05553154197518895
1357,2013-02-14,23.065000534057614,23.25749969482422,22.977500915527344,23.11750030517578,329264.0,-0.0032410915111941163,-1.4615384615384615,-0.1166664547385079,72.53122770068494,77.02198245887934,-0.4882732373019536,-0.892005126682097,-1.4655807300725563,-2.1595569087559525,45.281563196638274,0.279998779296875,0.5551894745302732,0.7788755416870075,-0.06797397388172044,1.6257250572557354,0.3554507839026435,1.2023002994713714,-0.5,76.45267787356624,12.336017223152908,0.4234247577843633,2,-0.3700008392333949,-0.9100008010864222,-1.730000495910641,-1.985000610351559,1.2224998474121165,3,0.0561456772733111,1.3444510848602387,23.13999938964844,-1.8846340067783096,22.61000061035156,1.5263062791748419,22.54999923706055,0.0561456772733111
1358,2013-02-15,23.28499984741211,23.309999465942386,23.0049991607666,23.01000022888184,322176.0,0.009538231444202516,-1.1403398405868155,-5.238110808355618,76.52634191118888,76.3543273821267,-0.6386543947671903,-1.042595239397599,-1.6572273071921444,-2.3411626490444064,46.381179182950625,0.3050003051757848,0.5859742485359583,0.9208748817443855,0.006925416945577467,1.8348243465431935,0.4639001493449797,1.3778496141437913,-0.672500610351559,97.12647710082614,31.510252847140904,0.456974732399404,2,-0.45874977111816406,-1.103750228881836,-1.932499885559082,-2.2049999237060547,1.0025005340576207,4,0.04326818558842249,-1.4615384615384615,23.065000534057614,1.3444510848602387,23.13999938964844,-1.8846340067783096,22.61000061035156,0.04326818558842249
1359,2013-02-18,23.3075008392334,23.35000038146973,23.232500076293945,23.290000915527344,251588.0,0.0009663299106179579,1.2927110664507189,0.06363617447755997,80.26174569234472,76.28410921290413,-0.5715467625077366,-1.0012458408496343,-1.6504489767554915,-2.325747393288303,47.37468740218509,0.1175003051757848,0.6187844135443505,0.8702507972717299,-0.10104386507656216,1.841545459620022,0.3846034660975839,1.355898128445876,-0.5555015563964822,94.5860445226278,25.21158519817523,0.4856473311741456,2,-0.44500064849853516,-1.1062507629394531,-1.955000877380371,-2.2275009155273438,1.0824985504150426,0,0.04751689526616665,-1.1403398405868155,23.28499984741211,-1.4615384615384615,23.065000534057614,1.3444510848602387,23.13999938964844,0.04751689526616665
1360,2013-02-19,23.7549991607666,23.81999969482422,23.354999542236328,23.354999542236328,603852.0,0.01919975567607546,-1.325002980235081,22.857220708446867,83.09991594124426,76.53910166097694,-0.9022952992371955,-1.3603835785638871,-2.0618971704699547,-2.7337394725233324,48.45392275254916,0.5124988555908203,0.6070898363393162,1.2173741340637214,0.13737243747528538,2.2973758306521574,0.6773732857695016,1.7573749823579412,-0.8833996582031212,94.61693503802057,19.693467392286394,0.5400008482942185,2,-0.6262493133544922,-1.3112497329711914,-2.402499198913574,-2.674999237060547,0.4050006866455078,1,0.0258893580380557,1.2927110664507189,23.3075008392334,-1.1403398405868155,23.28499984741211,-1.4615384615384615,23.065000534057614,0.0258893580380557
1361,2013-02-20,24.0674991607666,24.337499618530273,23.774999618530273,23.8075008392334,601360.0,0.013155125701545867,-2.4615303355751963,0.6499964237179029,84.50343584249985,77.24720423787485,-1.086011648005698,-1.5862588965815192,-2.3395335508731065,-3.004714584336643,50.028269644063016,0.5825004577636719,0.6247427976003266,1.4232491493225083,0.18437045773886496,2.6621278409061517,0.8038098035306867,2.04268849511433,-1.006219619750972,80.14700623114564,1.9435159784597147,0.6194393457918218,2,-0.6787490844726562,-1.2762489318847656,-2.714999198913574,-2.987499237060547,0.20750045776367188,2,0.011633975128664265,-1.325002980235081,23.7549991607666,1.2927110664507189,23.3075008392334,-1.1403398405868155,23.28499984741211,0.011633975128664265
1362,2013-02-21,23.79750061035156,24.05500030517578,23.545000076293945,24.04999923706055,412276.0,-0.01121838827588606,2.8857047360237162,-0.9711548336928248,74.47000235217507,76.50760856039335,-0.6885419415866671,-1.2360978966380252,-2.0413614900018935,-2.6980918645080436,50.970965290204184,0.5224990844726562,0.6480914228999985,1.062125587463374,-0.23616587941720013,2.360417054343948,0.4129798540230851,1.7112713209036627,-0.4809770538330014,59.47476002484894,-16.790702898591185,0.6491457334402871,2,-0.40875053405761363,-0.9200010299682582,-2.4843754768371547,-2.687500953674313,0.7549991607666051,3,0.018174132610238924,-2.4615303355751963,24.0674991607666,-1.325002980235081,23.7549991607666,1.2927110664507189,23.3075008392334,0.018174132610238924
1363,2013-02-22,24.165000915527344,24.2450008392334,23.86000061035156,23.875,581372.0,0.015442811041085802,-1.4062537252938199,-1.1485247239050302,78.88449024652378,77.32326250121014,-0.9528374652083826,-1.5165497682752616,-2.3774488937723817,-3.0298921275341684,51.66512504393527,0.4475002288818395,0.6793760875915957,1.3250008583068862,-0.08114450558132802,2.7311462221951004,0.6219281763627791,2.0280735402509933,-0.644282146606443,84.38925117979487,7.890435911047817,0.7030726819441077,2,-0.7137508392333984,-1.2175006866455078,-2.8187508583068848,-3.0550012588500977,0.5074996948242152,4,0.005069292832663441,2.8857047360237162,23.79750061035156,-2.4615303355751963,24.0674991607666,-1.325002980235081,23.7549991607666,0.005069292832663441
1364,2013-02-25,24.03249931335449,24.44750022888184,23.88999938964844,24.1825008392334,636424.0,-0.005483202861693903,-1.5632141573053833,-0.5172450080240053,75.29136354582597,77.97203019298071,-0.6570209232496786,-1.2921913302537469,-2.2131369195401724,-2.862377963569866,52.465228021834534,0.5575008392333984,0.7272797709477103,1.0921242713928194,-0.35506820010461126,2.53931674289025,0.3685280356441041,1.8157205071415348,-0.4874992370605433,62.013670050716584,-13.20738890038011,0.7235962357487161,2,-0.5024995803832937,-0.9749994277954066,-2.6224994659423793,-2.9224996566772425,-0.10750007629393821,0,0.010610676184375833,-1.4062537252938199,24.165000915527344,2.8857047360237162,23.79750061035156,-2.4615303355751963,24.0674991607666,0.010610676184375833
1365,2013-02-26,23.94750022888184,24.209999084472656,23.625,23.770000457763672,989692.0,-0.0035368391511996222,-1.5026662042797985,-1.1833197701032458,72.41380753588389,77.5535923075968,-0.40492798022942367,-1.1041175589209011,-2.093516106445996,-2.7425450547920285,53.729456628783524,0.5849990844726562,0.7400267147518846,0.9057501792907736,-0.5244383959482306,2.335938754529778,0.19065589167126973,1.6208444669102775,0.5,44.59834731703215,-28.27218780149201,0.7150942876195022,2,-0.23499965667724965,-0.8900003433227575,-2.4975004196167028,-2.8112506866455114,-0.19250106811523793,1,0.01847788522966276,-1.5632141573053833,24.03249931335449,-1.4062537252938199,24.165000915527344,2.8857047360237162,23.79750061035156,0.01847788522966276
1366,2013-02-27,24.0,24.20000076293945,23.774999618530273,23.92499923706055,1081908.0,0.0021922860681233836,-1.2666727701822726,0.4225400543729097,72.8185523353022,77.58551726699874,-0.36052022999034605,-1.0516396805470158,-2.105556921204858,-2.759152905505786,55.06200572057216,0.42500114440917613,0.7986982480514015,0.8573749542236335,-0.5425163293714306,2.2572662378186976,0.1574293124260997,1.5573205960211673,0.4475002288818395,50.415495487879426,-21.20185793273619,0.6999456417975326,2,-0.27375030517578125,-0.942500114440918,-2.5143752098083496,-2.8287506103515625,-0.02249908447265625,2,0.006666660308837891,-1.5026662042797985,23.94750022888184,-1.5632141573053833,24.03249931335449,-1.4062537252938199,24.165000915527344,0.006666660308837891
1367,2013-02-28,24.69750022888184,24.78000068664551,24.125,24.25,969620.0,0.029062509536743386,1.1387737561774494,5.966609022939143,75.48747657652532,77.47008778536944,-0.8963594714503706,-1.62409098100321,-2.755835098200695,-3.4159816256315665,56.483067563506225,0.7800006866455114,0.8887764282577777,1.4226251602172901,-0.041903970323765805,2.887154290758346,0.6903605949467604,2.15488972548782,-1.0725002288818395,92.85710747036183,21.95205282862804,0.7322645652705286,2,-0.6912498474121129,-1.3762502670288121,-3.211875438690189,-3.526250839233402,-1.0725002288818395,3,-0.017107019189637862,-1.2666727701822726,24.0,-1.5026662042797985,23.94750022888184,-1.5632141573053833,24.03249931335449,-0.017107019189637862
1368,2013-03-01,24.774999618530273,24.88750076293945,24.59499931335449,24.739999771118164,635488.0,0.0031379446879324924,1.249992664104055,0.07821190952139363,83.20899495149905,77.79755992527548,-0.8272719251985912,-1.597423635246905,-2.7905246546462656,-3.458851751386703,57.137354519559125,0.29250144958496094,0.9209609079170953,1.3819995880126967,-0.1682553933375317,2.932254569362925,0.6068720973375825,2.157127078687811,-1.1268996047973623,91.08902364959825,14.578743399039624,0.7751274906751143,3,-0.6537494659423828,-1.3949995040893555,-3.2256245613098145,-3.5399999618530273,-0.654998779296875,4,-0.008980821426358032,1.1387737561774494,24.69750022888184,-1.2666727701822726,24.0,-1.5026662042797985,23.94750022888184,-0.008980821426358032
1369,2013-03-04,24.915000915527344,24.934999465942386,24.54750061035156,24.78249931335449,611984.0,0.005650910157526612,3.492774135052253,3.785776566757595,83.60062191862775,77.85319392276253,-0.7993274016693093,-1.6185916845757973,-2.880854518387544,-3.5644153136747683,57.828274981893536,0.3874988555908274,0.9818460262708726,1.3938758850097663,-0.2166917091128866,3.0044434791324193,0.5885920879484381,2.1991596820710946,-1.2173248718261718,98.47339247572471,16.337279940472072,0.8052837970613268,3,-0.6750011444091797,-1.5112514495849574,-3.280625820159912,-3.5987510681152344,-0.5650005340576136,0,-0.0097331044055734,1.249992664104055,24.774999618530273,1.1387737561774494,24.69750022888184,-1.2666727701822726,24.0,-0.0097331044055734
1370,2013-03-05,25.01250076293945,25.399999618530273,24.989999771118164,25.0,683296.0,0.003913298969671741,-24.22981220657277,0.09434423987675022,81.23441031540776,77.48996886419675,-0.7819191186651402,-1.5923697210656975,-2.919352925921043,-3.624285533362425,58.64754083148832,0.4849987030029297,1.0216813527430553,1.3610007286071735,-0.2907717212659868,3.0127731784803338,0.5351145036705915,2.1868869535437554,-1.2405853139038037,76.15391657902623,-3.5687602802728975,0.825886224936581,3,-0.5400009155273402,-1.3762512207031214,-3.3337502479553187,-3.688750267028805,-1.1625003814697195,1,-0.043478320548028915,3.492774135052253,24.915000915527344,1.249992664104055,24.774999618530273,1.1387737561774494,24.69750022888184,-0.043478320548028915
1371,2013-03-06,24.84250068664551,25.20000076293945,24.84250068664551,25.0625,870264.0,-0.006796604542070539,-2.2500108372420056,-17.59887091852776,78.73889820891122,77.96429062605634,-0.5480582324716465,-1.3062264089305913,-2.6906267944705284,-3.417581698365254,59.09893372118562,0.3575000762939382,1.0567202128029685,1.0747506141662626,-0.568219606903952,2.7177208352364772,0.2532655036311553,1.89623572470137,-0.9403385040502954,56.274580495372525,-22.876025822403456,0.8214851105351074,3,-0.33000087738037465,-1.203750610351566,-3.120625495910648,-3.4937505722045934,-2.145000457763672,2,-0.043775847673157675,-24.22981220657277,25.01250076293945,3.492774135052253,24.915000915527344,1.249992664104055,24.774999618530273,-0.043775847673157675
1372,2013-03-07,24.959999084472656,25.01250076293945,24.84250068664551,24.92499923706055,671984.0,0.004729733101720646,1.4285169341435056,-0.1590907120501325,78.01004069863883,77.8671295651802,-0.5401134451288563,-1.2983156852347193,-2.748918412051168,-3.496801544860567,59.45854391011369,0.1700000762939382,1.0439837960104796,1.0703740119934082,-0.5450552332769085,2.685803257263725,0.2626593893582516,1.8780886346285648,-0.938009907002634,48.38697408016488,-27.312921002005886,0.8077146226351579,3,-0.44749927520751953,-1.2937488555908203,-3.2031235694885254,-3.6112489700317383,-2.0724983215332067,3,-0.03936290885349081,-2.2500108372420056,24.84250068664551,-24.22981220657277,25.01250076293945,3.492774135052253,24.915000915527344,-0.03936290885349081
1373,2013-03-08,24.6924991607666,25.01250076293945,24.61000061035156,25.0,561068.0,-0.010717144772351528,1.421036328279664,-8.785776566758384,71.40648676057012,77.43547658904068,-0.21223808567730984,-0.9350201085444354,-2.4183771414161015,-3.191511330449451,58.999590155690875,0.4025001525878906,0.9889758317012642,0.7116241455078125,-0.8664487659767914,2.2896970569924164,-0.07741231023448947,1.5006606012501145,-0.5602691480117592,17.00864740298275,-53.976487814612184,0.7890364557423015,3,-0.17999935150146484,-0.9862489700317383,-2.9081239700317383,-3.3437490463256836,-2.1499996185302734,4,-0.04323171801349002,1.4285169341435056,24.959999084472656,-2.2500108372420056,24.84250068664551,-24.22981220657277,25.01250076293945,-0.04323171801349002
1374,2013-03-11,24.520000457763672,24.712499618530273,24.40500068664551,24.55500030517578,543144.0,-0.006985874612360443,-1.320752000921323,0.1138203313505232,62.922331529727344,76.38086814391217,0.04099608974539137,-0.6401894257955831,-2.1853148609737083,-2.98423685046145,59.28439702950583,0.3074989318847621,0.9915982052546894,0.44062538146972585,-1.0014635676052706,1.8827143305447223,-0.28041909306777413,1.1616698560072258,-0.2863488765467963,11.557778348598212,-54.1066937151275,0.7210444745374986,3,0.06749916076660156,-0.7537508010864258,-2.6093759536743164,-3.0450010299682617,-1.7175006866455078,0,-0.01631319784105567,1.421036328279664,24.6924991607666,1.4285169341435056,24.959999084472656,-2.2500108372420056,24.84250068664551,-0.01631319784105567
1375,2013-03-12,24.49250030517578,24.625,24.427499771118164,24.427499771118164,499260.0,-0.0011215396441472958,-5.076880190146425,-1.85716621253406,57.94395455443226,74.72813505714885,0.17202473576700328,-0.48952411503040594,-2.0911639328956184,-2.924601947621454,59.58459522068045,0.19750022888183594,0.9420073506776987,0.319000244140625,-0.9552482179143169,1.593248706195567,-0.31812398688684596,0.956124475168096,-0.16554088097383257,11.00624026832399,-50.64408913244722,0.6371242310274705,3,0.26999950408935547,-0.6212501525878906,-2.578125,-3.0137500762939453,-1.5850009918212926,1,-0.005818104396468571,-1.320752000921323,24.520000457763672,1.421036328279664,24.6924991607666,1.4285169341435056,24.959999084472656,-0.005818104396468571
1376,2013-03-13,24.42499923706055,24.54999923706055,24.209999084472656,24.43000030517578,1025888.0,-0.0027559892732129665,1.7755235500194113,-0.07693887731442053,62.689558451657355,73.30614415438575,0.342130515632455,-0.3381554783597913,-1.9722994489716932,-2.8255114013113634,58.96717141960155,0.3400001525878942,0.913320858890085,0.1872491836547887,-0.9937571131221077,1.368255480431685,-0.40325396473366126,0.7777523320432387,0.975000381469723,26.791240237485763,-33.682923025105566,0.5905031483884483,3,0.3800001144409144,-0.5374994277954137,-2.4493741989135778,-2.896248817443851,-1.7099990844726598,2,-0.02354140731019405,-5.076880190146425,24.49250030517578,-1.320752000921323,24.520000457763672,1.421036328279664,24.6924991607666,-0.02354140731019405
1377,2013-03-14,24.36000061035156,24.51000022888184,24.20499992370605,24.372499465942386,908540.0,-0.002661151637227799,1.121738438165495,2.4992372234967126,54.493084317186145,70.11548741723986,0.39584782648552874,-0.18041420026458255,-1.85023385678155,-2.73189457567117,58.1385131480945,0.30500030517578836,0.9045172637420684,0.05750055313109925,-0.986876662502457,1.1018777687646555,-0.4646880546856771,0.5796891609478756,1.0161989974975612,19.195111523680623,-36.67372257777144,0.5221886078167776,3,0.4424991607666051,-0.44125080108642223,-2.3281254768371547,-2.751250267028805,-1.360000610351559,3,-0.06824714038649304,1.7755235500194113,24.42499923706055,-5.076880190146425,24.49250030517578,-1.320752000921323,24.520000457763672,-0.06824714038649304
1378,2013-03-15,24.292499542236328,24.54750061035156,24.292499542236328,24.420000076293945,788400.0,-0.002770979738257795,-2.9999999999999445,10.200976651909354,56.17578434703833,67.0682832426188,0.4332717575506031,-0.035377545385017584,-1.7156827930849872,-2.634919266039045,57.21385664830558,0.2550010681152308,0.8906735223246827,-0.06037549972534251,-0.9888692944074613,0.8681182949567763,-0.5246223970664019,0.4038713976157169,1.036852078247069,17.241314511643868,-36.28668483197933,0.46424689734105906,3,0.5100002288818359,-0.3724994659423828,-2.2306246757507324,-2.542499542236328,-1.4699993133544886,4,-0.0578367317391143,1.121738438165495,24.36000061035156,1.7755235500194113,24.42499923706055,-5.076880190146425,24.49250030517578,-0.0578367317391143
1379,2013-03-18,24.415000915527344,24.415000915527344,23.875,24.15250015258789,982828.0,0.005042765281441097,3.114280731838461,-2.058820889493919,60.910168104856545,64.81003410811313,0.259696541000757,-0.07447181063990627,-1.768086493903688,-2.728850870774302,55.70749915851432,0.5400009155273438,0.8053396872686456,0.006750869750977273,-0.7806102166251492,0.7941119561271037,-0.38692967343708773,0.4004314129390423,0.869376637084958,72.0001220703125,16.626177635860792,0.393680543188064,3,0.12249946594238281,-0.49500083923339844,-2.196876049041748,-2.4837512969970703,-1.3475017547607422,0,-0.07669470829714986,-2.9999999999999445,24.292499542236328,1.121738438165495,24.36000061035156,1.7755235500194113,24.42499923706055,-0.07669470829714986
1380,2013-03-19,24.3700008392334,24.51749992370605,24.19499969482422,24.462499618530273,764812.0,-0.001843132279602977,2.1851970461910195,-0.35237527792713585,58.66512411165364,62.579614763973396,0.2279443464826656,0.019989919826500113,-1.6528723235293867,-2.6516600386863374,53.61650137130874,0.3225002288818324,0.6835815392987428,-0.0689992904663086,-0.7945506904259894,0.6565521094933722,-0.4317749904461472,0.29377640951353,0.8298140602221658,73.33354055169023,16.61640269962323,0.36277569997983955,3,0.07374954223632812,-0.3875007629394531,-2.1462507247924805,-2.4225006103515625,-1.1825008392333984,1,-0.06432092794973177,3.114280731838461,24.415000915527344,-2.9999999999999445,24.292499542236328,1.121738438165495,24.36000061035156,-0.06432092794973177
1381,2013-03-20,24.34749984741211,24.45000076293945,24.1825008392334,24.45000076293945,670744.0,-0.0009233069776947156,4.2194640863419375,1.1081326294951777,38.01369370875824,58.13557620954221,0.19315795769091793,0.0680314207438606,-1.5596158117806773,-2.5998460195138975,50.941841194334025,0.26749992370605113,0.5385834520319861,-0.10550031661987447,-0.8114088053865061,0.6004081721467571,-0.45845456100319026,0.24745392776344133,0.7728261580761213,70.26013659156438,17.366172107284918,0.3529542443833161,3,0.09625053405761719,-0.3412504196166992,-2.109999656677246,-2.3999996185302734,-1.1849994659423793,2,-0.059143671550764054,2.1851970461910195,24.3700008392334,3.114280731838461,24.415000915527344,-2.9999999999999445,24.292499542236328,-0.059143671550764054
1382,2013-03-21,24.229999542236328,24.3700008392334,24.01250076293945,24.36750030517578,836948.0,-0.004825970054920026,4.017480458293229,1.341458876070013,31.83335389028673,53.7385614461774,0.21927749027367582,0.23146197497662513,-1.3735231695828851,-2.455893272901964,49.00628351224034,0.35750007629394887,0.40141692311228994,-0.24462556838989258,-0.8898760901299596,0.40062495335017445,-0.5672508292599261,0.07799969248014094,0.8156069029226103,52.787988110634906,4.530238610090741,0.32262526087003296,3,0.0637502670288086,-0.04124927520751953,-1.8943748474121094,-2.2124996185302734,-0.9674987792968786,3,-0.06252577046101793,4.2194640863419375,24.34749984741211,2.1851970461910195,24.3700008392334,3.114280731838461,24.415000915527344,-0.06252577046101793
1383,2013-03-22,24.28750038146973,24.38249969482422,23.91250038146973,24.1299991607666,808780.0,0.0023731258902077723,1.7050332070914775,-1.1454570675544717,27.865964996319832,49.84340960913211,0.10983652184865278,0.19353150065978042,-1.3626059262574195,-2.4804708236859447,46.66346165601728,0.46999931335448863,0.27574451746760786,-0.19324970245360973,-0.828371296479613,0.4418718915723936,-0.5108104994666114,0.12431109455939193,0.6878696769796733,64.20240162681364,21.37554397491533,0.3175607970130021,3,-0.037500381469730115,-0.08500099182129262,-1.862500667572025,-2.19375038146973,-2.2150001525878906,4,-0.05301082290263326,4.017480458293229,24.229999542236328,4.2194640863419375,24.34749984741211,2.1851970461910195,24.3700008392334,-0.05301082290263326
1384,2013-03-25,24.28750038146973,24.59000015258789,24.28750038146973,24.375,555220.0,0.0,-5.914310626703478,-0.5555488277465257,22.53789767087018,45.90940328873633,0.08201258466872119,0.22515908839002918,-1.2868132128618122,-2.4466145173415406,44.17325422145735,0.3024997711181605,0.13906197598511838,-0.20599975585937003,-0.8128410605523406,0.40084154883360057,-0.5094204082058553,0.09742089648711527,0.6218474734727089,55.35057220478345,16.047877535587133,0.3034206523464851,3,-0.0550003051757848,0.02874946594237926,-1.7837505340576207,-2.1325006484985387,-2.28750038146973,0,-0.060319099519422714,1.7050332070914775,24.28750038146973,4.017480458293229,24.229999542236328,4.2194640863419375,24.34749984741211,-0.060319099519422714
1385,2013-03-26,24.38999938964844,24.47500038146973,24.32500076293945,24.337499618530273,455604.0,0.0042202370177588655,-2.871083655336886,-0.6000000000000649,31.936083670513852,42.49235053527593,-0.04085116364345964,0.16602283606925994,-1.3150372933592998,-2.5151956745872894,42.65398030961023,0.1875,0.03508031506225251,-0.125625705718992,-0.6785174306323682,0.42726601919438423,-0.4020715681756819,0.15082015673769789,0.457287593997453,70.47958221308859,31.947148584767447,0.2764458624566887,3,-0.15749931335449574,-0.012499809265140271,-1.8581242561340368,-2.2149991989135778,-2.1949996948242223,1,-0.05422305297158525,-5.914310626703478,24.28750038146973,1.7050332070914775,24.28750038146973,4.017480458293229,24.229999542236328,-0.05422305297158525
1386,2013-03-27,24.15999984741211,24.477500915527344,24.045000076293945,24.38999938964844,475608.0,-0.009430075768429358,1.135792933907261,-4.38096276112602,20.696034675974857,38.737122797363575,0.16495152343991037,0.43070630158769063,-1.0185128214739052,-2.249676709055727,40.75730780163982,0.43250083923339844,-0.028282259813643407,-0.363625240325927,-0.8890511954420504,0.1618007147901963,-0.6263382178839905,-0.10091226276786358,0.6289499172150315,36.53129882743734,-0.7234298912225867,0.2627129775580624,3,0.07250022888183594,0.3125,-1.3737502098083496,-1.75,-1.9599990844726562,2,-0.04025247738220816,-2.871083655336886,24.38999938964844,-5.914310626703478,24.28750038146973,1.7050332070914775,24.28750038146973,-0.04025247738220816
1387,2013-03-28,24.274999618530273,24.38999938964844,24.07749938964844,24.07749938964844,797848.0,0.004759924331310783,-2.1645532946392634,-0.8586983563597477,32.78354569765624,36.137985169654456,0.04093066277925317,0.29769382994270543,-1.068148271714854,-2.331600604430051,38.10570549608826,0.3125,-0.06922209182818762,-0.22750043869018555,-0.7574459739085029,0.3024450965281318,-0.4924732062993442,0.03747232891897312,0.4591131602192391,53.5054405202627,13.124210520808553,0.2649727676091584,3,-0.042499542236328125,0.19750022888183594,-1.1849994659423828,-1.6062498092651367,-2.309999465942383,3,-0.045829011515671425,1.135792933907261,24.15999984741211,-2.871083655336886,24.38999938964844,-5.914310626703478,24.28750038146973,-0.045829011515671425
1388,2013-04-02,24.552499771118164,24.57500076293945,24.229999542236328,24.274999618530273,796580.0,0.01143152036863726,1.1395282818007868,1.4050624354158268,51.23336774032901,35.06278512915139,-0.2188213253527742,0.0028141515434469966,-1.2822400775428413,-2.5777079490989436,35.37896988095741,0.34500122070312145,-0.11330236514963232,0.061124706268309126,-0.45386521397757207,0.5761146265141903,-0.19637025385463147,0.3186196663912497,0.13006624090637686,93.1191970238366,47.06405459718962,0.257494960122941,4,-0.30124950408935547,-0.039999961853027344,-1.419374942779541,-1.8837499618530273,-2.4524993896484375,1,-0.05254043458728297,-2.1645532946392634,24.274999618530273,1.135792933907261,24.15999984741211,-2.871083655336886,24.38999938964844,-0.05254043458728297
1389,2013-04-03,24.67250061035156,24.709999084472656,24.48500061035156,24.622499465942386,800764.0,0.004887520226130038,2.6000305180438503,0.18018420509998126,56.3829729671232,34.80921277975912,-0.333528709255436,-0.1436507564537095,-1.3399993231275538,-2.661706860847538,32.5769891841453,0.2249984741210973,-0.12370672331685029,0.19325056076049307,-0.2901968657081859,0.6766979872291721,-0.048473152473846426,0.43497427399483257,-0.797500610351559,94.36112330095085,42.06020149093745,0.2417237132343388,4,-0.36125087738036754,-0.16000080108642223,-1.4731254577636683,-2.0037508010864222,-1.902500152587887,2,-0.10538049719933407,1.1395282818007868,24.552499771118164,-2.1645532946392634,24.274999618530273,1.135792933907261,24.15999984741211,-0.10538049719933407
1390,2013-04-04,23.92499923706055,24.795000076293945,23.8174991607666,24.77750015258789,762380.0,-0.030296944160471018,1.2028170709167731,-17.04962807553163,38.038300217930136,34.81194683633378,0.3846622577375207,0.5462045525097601,-0.5345159082370898,-1.8841008166596147,29.046710088034967,0.9775009155273438,-0.15186171327934517,-0.499875736236568,-0.9753547476103996,-0.024396724862736363,-0.737615241923482,-0.26213623054965396,0.7849998474121058,10.997439960038765,-42.69078486642755,0.2377395056869151,4,0.381250381469723,0.5875005722045863,-0.6312494277954137,-1.2012491226196325,-1.0024986267089915,3,-0.08045974079191054,2.6000305180438503,24.67250061035156,1.1395282818007868,24.552499771118164,-2.1645532946392634,24.274999618530273,-0.08045974079191054
1391,2013-04-05,23.7549991607666,24.114999771118164,23.64249992370605,24.087499618530273,663284.0,-0.007105541555487815,1.4387040883629996,0.39002944361413816,36.2186798051816,35.299205271322094,0.5160451967488804,0.6646303148930102,-0.31335835219603325,-1.6798888201646065,26.02273007902982,0.4724998474121129,-0.2091727220702566,-0.615500736236573,-1.1364453778142156,-0.09455609465893033,-0.8759730570253943,-0.35502841544775166,1.0400009155273438,9.761320795310766,-46.29523869417763,0.2604723207888218,4,0.46375083923339844,0.7662506103515625,-0.3699989318847656,-1.0312490463256836,-0.7524986267089879,4,-0.0656703650202124,1.2028170709167731,23.92499923706055,2.6000305180438503,24.67250061035156,1.1395282818007868,24.552499771118164,-0.0656703650202124
1392,2013-04-08,23.977500915527344,24.104999542236328,23.80500030517578,23.8700008392334,332492.0,0.009366523368614654,-1.5262971915932508,-0.3233080550233471,43.29791896630089,37.013866823542216,0.2838050133616825,0.3844596849928372,-0.4823519273267536,-1.8679346415811011,22.83533043276526,0.35000038146972656,-0.25547385604230044,-0.3438740730285659,-0.8135311803918555,0.1257830343347237,-0.5787026267102107,-0.10904551934692108,0.8174991607666016,29.0673273291167,-30.58138070206435,0.2348285536816447,4,0.24124908447265625,0.5437488555908203,-0.5856261253356934,-1.2537508010864258,-0.7275009155273438,0,-0.07413200228205674,1.4387040883629996,23.7549991607666,1.2028170709167731,23.92499923706055,2.6000305180438503,24.67250061035156,-0.07413200228205674
1393,2013-04-09,23.625,24.125,23.61750030517578,24.125,677564.0,-0.014701320073730928,1.029998779296875,-4.651159489718068,34.689938240482135,38.3640935534991,0.5950201837894191,0.6881684607683809,-0.08247889324275093,-1.4817197140453757,20.499434523958705,0.5074996948242188,-0.26695103531514164,-0.6430000305175767,-1.1737337418099614,-0.11226631922519203,-0.908366886163769,-0.37763317487138437,1.1239000701904303,0.6369168816990065,-55.076244047722966,0.2653668556461931,4,0.5812501907348633,0.8837499618530273,0.03875017166137695,-0.7349996566772461,-0.7250003814697266,1,-0.0702645438058036,-1.5262971915932508,23.977500915527344,1.4387040883629996,23.7549991607666,1.2028170709167731,23.92499923706055,-0.0702645438058036
1394,2013-04-10,24.1200008392334,24.1200008392334,23.649999618530273,23.707500457763672,652952.0,0.020952416475487734,1.278791689978684,-0.8250007629394531,45.87459618430363,39.9128171661424,0.08242918302808988,0.17040068517048113,-0.5218476295273007,-1.9413825851930184,18.757066108274156,0.49500083923339844,-0.24669816957172586,-0.1279992103576646,-0.6488025077000366,0.39280408698470737,-0.38840085902885235,0.13240243831352316,0.5610152450561543,42.67521288606606,-10.362576228069287,0.26040164867118604,4,0.08624935150146484,0.3887491226196289,-0.36937570571899414,-1.1762504577636719,-1.5450000762939489,2,-0.08374794309616918,1.029998779296875,23.625,-1.5262971915932508,23.977500915527344,1.4387040883629996,23.7549991607666,-0.08374794309616918
1395,2013-04-11,24.35000038146973,24.59000015258789,24.1299991607666,24.1299991607666,644664.0,0.009535635747666138,-3.1818039950062422,0.5333357993979806,50.03861822744993,43.173104227417426,-0.17192013979131815,-0.07464927965471091,-0.6890104736324432,-2.134547566735332,16.46394739419398,0.4699993133544922,-0.2194086690136885,0.10912532806396769,-0.4013913834089493,0.6196420395368847,-0.1461330276724908,0.3643836838004262,0.26720475607299576,75.32135642418693,23.45157521162239,0.2552583557364585,4,-0.14375019073486683,0.15874958038329723,-0.5281257629394567,-1.3825006484985387,-1.307500839233402,3,-0.06488705950528173,1.278791689978684,24.1200008392334,1.029998779296875,23.625,-1.5262971915932508,23.977500915527344,-0.06488705950528173
1396,2013-04-12,23.85000038146973,24.42250061035156,23.774999618530273,24.40250015258789,647784.0,-0.02053388058180472,1.1856548234135367,-2.511348661395421,44.75139955477698,44.5028657670975,0.31232651398130074,0.40060369146601715,-0.13270313266030342,-1.5998872532311985,15.067910090830376,0.6475009918212855,-0.197969624501809,-0.3621247291564913,-0.8933259191619705,0.16907646084898786,-0.6277253241592291,-0.0965241341537535,0.7399997711181605,23.907466609136026,-26.695871146240382,0.2656005950027394,4,0.35624980926513317,0.5587501525878871,0.20437431335448863,-0.6500005722045934,-0.895000457763679,4,-0.03888887867015689,-3.1818039950062422,24.35000038146973,1.278791689978684,24.1200008392334,1.029998779296875,23.625,-0.03888887867015689
1397,2013-04-15,22.69750022888184,23.647499084472656,22.647499084472656,23.647499084472656,1729368.0,-0.04832285677795323,1.1052656939846166,1.7194556545574478,33.13893091479842,42.49237278648299,1.360608701133323,1.4990230933153832,1.0616164991889399,-0.4176395951330072,14.24158097383712,1.2025012969970739,-0.23237448960878382,-1.4314998626708935,-2.286744467670726,-0.5762552576710611,-1.8591221651708096,-1.0038775601709773,1.8924999237060511,2.574060072857424,-44.39610692355933,0.4276223024999166,4,1.0237493515014613,1.1324996948242152,1.3781247138977015,0.5024995803832972,0.40749931335448863,0,0.013437616570113331,1.1856548234135367,23.85000038146973,-3.1818039950062422,24.35000038146973,1.278791689978684,24.1200008392334,0.013437616570113331
1398,2013-04-16,22.88750076293945,22.979999542236328,22.6200008392334,22.667499542236328,1309448.0,0.008370989410359853,-1.2857160157432637,-0.23158051129051077,35.72886509944054,40.197471912296024,1.0164848087559655,1.2631278392987184,0.9048998229965726,-0.5760866046654414,13.313827374510815,0.3599987030029297,-0.228390826792495,-1.171249389648441,-2.1859044539196724,-0.15659432537720974,-1.6785769217840567,-0.6639218575128254,1.5470993041992216,13.578681063119527,-30.99584338357179,0.5073275321356153,4,0.8199996948242223,0.9287500381469762,1.2018742561340368,0.31249904632568715,-0.382501602172848,1,0.01583830584279111,1.1052656939846166,22.69750022888184,1.1856548234135367,23.85000038146973,-3.1818039950062422,24.35000038146973,0.01583830584279111
1399,2013-04-17,22.542499542236328,23.22500038146973,22.49250030517578,23.22500038146973,1040824.0,-0.015073783034527,1.1465177306351833,-3.1022593286170728,32.05442022605797,39.53259635764357,1.1483304797377052,1.5395887151485752,1.2817964563342983,-0.2030539055404219,13.480556168175955,0.7325000762939489,-0.2702468002461522,-1.4226255416870117,-2.626744045213556,-0.21850703816046746,-2.024684793450284,-0.8205662899237396,1.7106406021118161,2.3837540261199934,-37.306459501342545,0.6020592517632724,4,0.9987506866455078,1.1012506484985352,1.5668754577636719,0.6575002670288086,-0.042499542236328125,2,0.015858936832808812,-1.2857160157432637,22.88750076293945,1.1052656939846166,22.69750022888184,1.1856548234135367,23.85000038146973,0.015858936832808812
1400,2013-04-18,22.802499771118164,23.17499923706055,22.51499938964844,22.522499084472656,866280.0,0.011533779933972754,-3.474574079462171,-0.41025691185963953,36.89040911694762,39.60723294783978,0.7960746635090636,1.2186129904766005,1.0556779962980904,-0.4361801306891451,13.439209297134308,0.6599998474121094,-0.3636312943315687,-1.0842502593994148,-2.378118533086109,0.20961801428727966,-1.7311843962427602,-0.43731612255606933,1.2393635925292976,16.06214595464269,-23.035091640707346,0.6469341368433472,4,0.7387504577636719,0.8412504196166992,1.3743748664855957,0.39750003814697266,-0.2999992370605504,3,-0.009976932812729045,1.1465177306351833,22.542499542236328,-1.2857160157432637,22.88750076293945,1.1052656939846166,22.69750022888184,-0.009976932812729045
1401,2013-04-19,22.90749931335449,22.917499542236328,22.53499984741211,22.917499542236328,929152.0,0.004604738221259286,75.49818806027083,-0.03571501556530175,36.76827859394911,38.88171735091181,0.6238156371381329,1.0542529076329394,0.9828521539103754,-0.5146597160632886,13.434563866791688,0.38249969482421875,-0.4849680953141693,-0.9072506904602093,-2.2524106901193015,0.4379093091988828,-1.5798306902897572,-0.23467069063066148,0.9484404832763715,35.93068803339732,-1.2884891760196595,0.6725799998295461,4,0.6337509155273473,0.7362508773803746,1.409375667572025,0.2925004959106481,-0.26249885559081676,4,0.005893276565685168,-3.474574079462171,22.802499771118164,1.1465177306351833,22.542499542236328,-1.2857160157432637,22.88750076293945,0.005893276565685168
1402,2013-04-22,22.71500015258789,23.07500076293945,22.690000534057614,22.872499465942386,745832.0,-0.00840332496067675,-2.710871503552622,15.749570856374696,31.92329184143631,38.57431219546228,0.6910691133357432,1.188360476829068,1.2057903469025852,-0.29864630455564267,13.810334559891979,0.38500022888183594,-0.5227003398683543,-1.023999881744384,-2.4394908447991313,0.39149108131036314,-1.7317453632717594,-0.3162544002170087,0.9773269050683595,30.375402626281943,0.21781649423685323,0.7077454815273737,4,0.8262500762939453,0.9287500381469727,1.6312494277954102,0.4849996566772461,-0.6124992370605469,0,0.01056569533374252,75.49818806027083,22.90749931335449,-3.474574079462171,22.802499771118164,1.1465177306351833,22.542499542236328,0.01056569533374252
1403,2013-04-23,23.0,23.145000457763672,22.64249992370605,22.729999542236328,962372.0,0.01254676845686209,-1.2584309153565043,-1.7142960944595436,34.06384986355063,37.26200704871195,0.3442960361377132,0.8452975601767747,0.9440467196164377,-0.5600721381482217,14.440517920554754,0.5025005340576207,-0.5392547891258026,-0.6746250152587905,-2.102140724391262,0.752890693873681,-1.3883828698250262,0.039132839307445266,0.5483478473585954,69.28322757205578,45.295234035960824,0.7137578545662353,4,0.5412502288818359,0.6437501907348633,1.3606247901916504,0.19999980926513672,-0.5,1,0.004565197488535899,-2.710871503552622,22.71500015258789,75.49818806027083,22.90749931335449,-3.474574079462171,22.802499771118164,0.004565197488535899
1404,2013-04-24,22.82250022888184,23.09000015258789,22.78249931335449,23.0049991607666,1005732.0,-0.007717381352963515,-1.3428567276531687,-0.6759208239731992,38.21487800114092,35.94825813467761,0.355806881652331,0.9564536324026776,1.1534552152746684,-0.3577553576866066,14.602526208953218,0.307500839233402,-0.6005159822313644,-0.7788747787475536,-2.2242117009574898,0.6664621434623825,-1.50154323985252,-0.05620631764258732,0.5991459134148194,46.59104701904459,20.094006624950495,0.7226684611049677,4,0.6350002288818324,0.8212499618530238,1.5387496948242152,0.37749958038329723,-0.46750068664551137,2,-0.013911756596827196,-1.2584309153565043,23.0,-2.710871503552622,22.71500015258789,75.49818806027083,22.90749931335449,-0.013911756596827196
1405,2013-04-25,23.0674991607666,23.212499618530273,22.80500030517578,22.832500457763672,851220.0,0.010734973356456123,-1.810349703702242,-1.2876716623816642,42.7669684710717,35.72776579204369,-0.10085213435777263,0.6401152852826328,0.941935486162933,-0.5770989478640267,14.655902682469696,0.4074993133544922,-0.6055119704564866,-0.4677508354187019,-1.8818444860075552,0.9463428151701514,-1.1747976607131285,0.23929598987572476,0.24264948107555284,78.59771118086739,47.91893911232771,0.7070468252944262,4,0.0025005340576171875,0.5762510299682617,1.1612510681152344,0.13250064849853516,-1.1674995422363281,3,-0.024601676879295598,-1.3428567276531687,22.82250022888184,-1.2584309153565043,23.0,-2.710871503552622,22.71500015258789,-0.024601676879295598
1406,2013-04-26,23.1875,23.29999923706055,22.977500915527344,23.125,772040.0,0.005202160771614839,1.2434784916274937,0.26595891467205596,41.50536928718505,36.657370055642204,-0.3628712346740599,0.46749003540972467,0.8404124797454458,-0.6717635589475606,15.47512490809518,0.3224983215332067,-0.6843678807226823,-0.299125003814698,-1.6894463552028753,1.0911963475734794,-0.9942856795087884,0.3960356718793925,-0.6949996948242188,82.88983200809899,49.85885828133893,0.6951606756940893,4,-0.29125022888183594,0.4562501907348633,1.025625228881836,0.021249771118164062,-1.5174999237060547,4,-0.029541755943606973,-1.810349703702242,23.0674991607666,-1.3428567276531687,22.82250022888184,-1.2584309153565043,23.0,-0.029541755943606973
1407,2013-04-29,23.16250038146973,23.30500030517578,23.022499084472656,23.17250061035156,785272.0,-0.001078150664378219,1.054557182391333,-0.1600036621092613,44.65009145123963,37.64861742806433,-0.29611432794445847,0.42675032066191676,0.8863982134138517,-0.6241899570801692,16.333751066457996,0.282501220703125,-0.8082714755208507,-0.2684996604919405,-1.6143203606524246,1.0773210396685435,-0.9414100105721843,0.4044106895883033,-0.6538500976562531,78.49058993899432,39.6533649132179,0.6729103500802424,4,-0.26375007629394887,0.48124980926513317,1.0624995231628382,0.04624938964843395,-1.7924995422363317,0,-0.022342144206506487,1.2434784916274937,23.1875,-1.810349703702242,23.0674991607666,-1.3428567276531687,22.82250022888184,-0.022342144206506487
1408,2013-04-30,23.26250076293945,23.38500022888184,23.09000015258789,23.3125,1121940.0,0.0043173396577564915,2.0256465432919173,4.999809269506101,39.08338477063966,38.4296134885734,-0.3769692741223061,0.23731868834970626,0.8018863279786821,-0.700646007193793,16.668005937982084,0.29500007629394887,-0.8797186982880447,-0.10399932861328409,-1.3429108999986852,1.134912242772117,-0.7234551143059846,0.5154564570794165,-0.7219964782714818,79.66816932798022,39.60968509974158,0.6194557856927002,4,-0.3125009536743093,0.3812494277954137,0.9787492752075231,-0.037501335144039416,-1.787500381469723,1,-0.049865655426872824,1.054557182391333,23.16250038146973,1.2434784916274937,23.1875,-1.810349703702242,23.0674991607666,-0.049865655426872824
1409,2013-05-02,22.07250022888184,22.40749931335449,21.5,22.399999618530273,3960596.0,-0.05115531413344232,4.299284950548071,6.550087739375369,26.700769339438736,37.29743129107242,0.8262384847097621,1.2886143839587696,1.9931414019327498,0.5062579858138712,17.58252330448812,1.7625007629394496,-0.8220614028149917,-1.1639998435974093,-2.371134958211872,0.04313527101705361,-1.767567400904639,-0.5604322862901796,1.3125,30.37136123964505,-5.010701076650992,0.6035675573072308,5,0.3699998855590785,1.0749998092651332,2.1537494659423793,1.1537494659423793,-0.6375007629394531,3,0.01936798127467121,2.0256465432919173,23.26250076293945,1.054557182391333,23.16250038146973,1.2434784916274937,23.1875,0.01936798127467121
1410,2013-05-03,22.0,22.15749931335449,21.717500686645508,22.0575008392334,1337104.0,-0.0032846405314325144,2.417494426049858,0.17557540884312728,29.26009002170335,36.46318811637844,0.8637672508507315,1.2748671919581156,2.051653162030604,0.5958907210309263,19.034817959877504,0.4399986267089808,-0.7918989485112071,-1.1402501106262193,-2.420973783926467,0.14047356267402833,-1.7806119472763449,-0.4998882739760937,1.3850002288818395,26.525195718230453,-9.882499478906109,0.640361836650124,5,0.44250011444091797,1.1475000381469727,2.2743749618530273,1.2262496948242188,-0.49749946594238637,4,0.016136342828924066,4.299284950548071,22.07250022888184,2.0256465432919173,23.26250076293945,1.054557182391333,23.16250038146973,0.016136342828924066
1411,2013-05-06,22.19499969482422,22.25,22.0,22.00749969482422,884092.0,0.008863622492010004,-1.4691432446688268,-3.2608219723355556,42.826545932378714,37.674660793149826,0.6225372758367982,1.0087215761673427,1.8345681496462412,0.4165770359423462,20.09740735544111,0.25,-0.7020452031876943,-0.8672504425048828,-2.1799499024093407,0.4454490173995751,-1.5236001724571118,-0.21090071255265386,1.1523005294799837,36.87000585864568,-3.659723093454801,0.6563497299522286,5,0.24750041961669922,0.9525003433227539,2.1100001335144043,1.03125,-0.8799991607666051,0,-0.01329128544042013,2.417494426049858,22.0,4.299284950548071,22.07250022888184,2.0256465432919173,23.26250076293945,-0.01329128544042013
1412,2013-05-07,22.200000762939453,22.412500381469727,22.112499237060547,22.212499618530273,1184116.0,0.00022532409029052403,-2.199979655154875,-0.06666056315104167,39.63828517483204,38.294042494403314,0.5998854466033698,0.9104036971079985,1.8157887173791067,0.4253346636658577,21.065873943431583,0.3000011444091797,-0.6596997987965594,-0.7733743667602546,-2.0656932983246996,0.5189445648041904,-1.4195338325424771,-0.12721490097803212,1.1103534568786664,37.135314479759266,-6.522493522354715,0.6461594657822217,5,0.24249935150146484,0.9474992752075195,2.152499198913574,1.0337486267089844,-0.75,1,-0.023873903983385736,-1.4691432446688268,22.19499969482422,2.417494426049858,22.0,4.299284950548071,22.07250022888184,-0.023873903983385736
1413,2013-05-08,21.96500015258789,22.31999969482422,21.9424991607666,22.239999771118164,768712.0,-0.010585612715107273,-1.3593665250070035,22.001983824202654,40.997672529545234,38.60324188644823,0.7516788665280032,1.0694985489087045,2.0221487100914004,0.6720687885147143,21.760784189507316,0.3775005340576172,-0.6309780043932207,-0.9253749847412109,-2.2541927574748257,0.40344278799240385,-1.5897838711080183,-0.26096609837440354,1.309146982833866,50.95889952823188,1.9942703134632822,0.6644088863668066,5,0.47749996185302734,1.182499885559082,2.3874998092651367,1.3575000762939453,-0.7100009918212891,2,-0.027088518516781845,-2.199979655154875,22.200000762939453,-1.4691432446688268,22.19499969482422,2.417494426049858,22.0,-0.027088518516781845
1414,2013-05-09,22.100000381469727,22.155000686645508,21.93000030517578,21.94750022888184,672112.0,0.006146151966492486,-1.4000040690104167,-0.554546778657073,38.60503997851632,38.14080538727542,0.5625749703904894,0.8173095014811764,1.8637576467286934,0.5503448849442023,22.499170946089464,0.22500038146972656,-0.5555631111680555,-0.6893747329711921,-1.9287325456967466,0.5499830797543623,-1.3090536393339711,-0.06969582660841311,1.138663811243596,55.035951479224984,1.8305049203687815,0.6196789063627778,5,0.3424997329711914,1.047499656677246,2.281874656677246,1.3087491989135742,-0.9750003814697266,3,-0.02828054249827283,-1.3593665250070035,21.96500015258789,-2.199979655154875,22.200000762939453,-1.4691432446688268,22.19499969482422,-0.02828054249827283
1415,2013-05-10,22.770000457763672,22.78499984741211,22.122499465942386,22.122499465942386,1006592.0,0.03031674501036319,-1.046330090109209,4.245903894739551,48.115163561310496,38.87522697328935,-0.17216857428574883,0.02410656990600657,1.180410120820337,-0.10079126983938025,24.032438632516477,0.6849994659423828,-0.49454172312981015,0.05962533950805593,-0.9389042276282282,1.05815490664434,-0.4396394440600879,0.5588901230761998,0.43389045109538316,98.24568448198167,41.084797292028846,0.49926478356814286,5,-0.3275003433227539,0.3774995803833008,1.6418743133544922,0.7087497711181641,-0.9950008392333984,4,-0.05862981840064496,-1.4000040690104167,22.100000381469727,-1.3593665250070035,21.96500015258789,-2.199979655154875,22.200000762939453,-0.05862981840064496
1416,2013-05-13,22.92250061035156,23.07749938964844,22.78750038146973,22.795000076293945,696596.0,0.006697415437947107,-3.0701636974477005,0.19691172008707072,52.87595763917158,39.78921210528179,-0.40924888976465823,-0.2123284932292968,1.014366904739017,-0.23111378818179062,24.643440705367453,0.3074989318847692,-0.4509556840409843,0.2585004806518505,-0.5924160346031933,1.1094169959068942,-0.16695777697567138,0.6839587382793724,0.24731248033031505,86.49247033010813,24.871704414357353,0.4254582576275221,5,-0.480000495910641,0.12249946594238637,1.4868741035461461,0.6112489700317418,-1.125,0,-0.06194786949433817,-1.046330090109209,22.770000457763672,-1.4000040690104167,22.100000381469727,-1.3593665250070035,21.96500015258789,-0.06194786949433817
1417,2013-05-14,23.002500534057614,23.024999618530273,22.78750038146973,22.9950008392334,853960.0,0.0034900173007270663,8.047958145618233,0.058820889493892727,50.03674551864431,41.00625218839342,-0.5747753442919539,-0.2828066179218318,0.8989883376659655,-0.28932352985917476,23.487309386589466,0.23749923706054332,-0.44990385003732314,0.32325038909911896,-0.5410216025042622,1.1875223807025002,-0.10888560670257164,0.7553863849008096,0.1339162948106214,93.4641468036296,31.45717482475365,0.432135995801691,5,-0.7137508392333949,0.04249954223633168,1.3674993515014684,0.5312490463256871,-0.9800014495849574,1,-0.07336158942813542,-3.0701636974477005,22.92250061035156,-1.046330090109209,22.770000457763672,-1.4000040690104167,22.100000381469727,-0.07336158942813542
1418,2013-05-15,23.25,23.309999465942386,22.977500915527344,23.0,523204.0,0.010759676565421206,-1.2542414524388592,33.334689725346415,56.155501153196944,44.27900016769989,-0.9210977960780191,-0.528871621815469,0.615758343579401,-0.5164859873489078,22.02923727142801,0.3324985504150426,-0.4478578030654887,0.5526248931884759,-0.34461129009061153,1.4498610764675632,0.10400680154893038,1.0012429848280213,-1.75,95.65220996880491,30.3859300210667,0.44861809163954375,5,-0.7362499237060547,-0.2049999237060547,1.119999885559082,0.2837495803833008,-1.75,2,-0.0774193220241095,8.047958145618233,23.002500534057614,-3.0701636974477005,22.92250061035156,-1.046330090109209,22.770000457763672,-0.0774193220241095
1419,2013-05-16,22.899999618530273,23.34499931335449,22.774999618530273,23.28249931335449,936400.0,-0.015053779848160254,1.2463055668305472,-1.5299987792968608,47.65898822909702,46.323322190743625,-0.49324215388896064,-0.15885980782337583,0.9207111250383306,-0.1458217985116832,21.23582742075189,0.5699996948242152,-0.476229500396677,0.1847495079040513,-0.7137387649068678,1.0832377807149705,-0.26449462850141003,0.6339936443095127,-1.3637996292114245,63.599202423932354,0.01846330400677232,0.44924413640545996,5,-0.2624998092651367,0.14500045776367188,1.4575004577636719,0.7312498092651367,-1.5249996185302734,3,-0.0718340823216681,-1.2542414524388592,23.25,8.047958145618233,23.002500534057614,-3.0701636974477005,22.92250061035156,-0.0718340823216681
1420,2013-05-17,22.57500076293945,22.8075008392334,22.479999542236328,22.790000915527344,808660.0,-0.014192090000204272,1.6200103759765625,0.5620923506532508,41.903515672273926,46.2207632729542,-0.08728037755538764,0.15623158596352837,1.1928138892065228,0.20171348316413074,20.58218574591003,0.4200000762939453,-0.5010196866922456,-0.128874397277837,-1.028471403443266,0.770722608887592,-0.5786729003605515,0.3209241058048775,-0.966448800659176,10.98280298737144,-48.08359519014432,0.4497985030827146,5,0.062499046325687146,0.46999931335449574,1.7824993133544957,1.0612487792968786,-1.735000610351559,4,-0.06423037492516337,1.2463055668305472,22.899999618530273,-1.2542414524388592,23.25,8.047958145618233,23.002500534057614,-0.06423037492516337
1421,2013-05-20,23.042499542236328,23.0625,22.522499084472656,22.602500915527344,598228.0,0.0207086938426313,1.2500059604701619,-2.0465037880803765,48.579871853270014,47.214272903891754,-0.471502297905694,-0.3168814198526846,0.6822412413758947,-0.24006209571869874,19.707611796134746,0.5400009155273438,-0.33546202561255356,0.33187437057495117,-0.5761422763163395,1.2398910174662419,-0.12213395287069417,0.7858826940205965,-1.3644896859130853,65.02891894096946,8.071747444329176,0.45400832344564523,5,-0.4049997329711914,-0.08124923706054688,1.3150005340576172,0.59375,-1.8874988555908203,0,-0.055007049967941146,1.6200103759765625,22.57500076293945,1.2463055668305472,22.899999618530273,-1.2542414524388592,23.25,-0.055007049967941146
1422,2013-05-21,22.95499992370605,23.127500534057614,22.84250068664551,22.95499992370605,561888.0,-0.003797314539158103,-1.5333491573701419,0.0,46.350138076206115,47.80899129796519,-0.2968615766673395,-0.221854306097363,0.7209742442223828,-0.12812477851584703,19.15425776491437,0.28499984741210227,-0.18240410210087532,0.2323747634887674,-0.6822050919493243,1.1469546189268591,-0.22491516423027846,0.6896646912078133,-1.210310489101559,54.913353428487454,0.7947265041420337,0.4572899277190465,5,-0.3175001144409144,-0.381250381469723,1.352500438690189,0.681249618530277,-2.1100006103515625,1,-0.050424714319389774,1.2500059604701619,23.042499542236328,1.6200103759765625,22.57500076293945,1.2463055668305472,22.899999618530273,-0.050424714319389774
1423,2013-05-22,23.104999542236328,23.16250038146973,22.815000534057614,22.95000076293945,828084.0,0.006534507472394591,1.5740685796634444,100.0,66.2726514651869,50.8831703520397,-0.299658753788151,-0.38323283936717445,0.5315691981416748,-0.24973219632222765,18.728327735964275,0.3474998474121165,-0.11501034192982473,0.377124404907228,-0.5453310828745579,1.2995798926890139,-0.08410333898366673,0.8383521487981227,-1.2962977124818345,72.25435437885496,14.50677660782938,0.4612277438908932,5,-0.3712501525878906,-0.6624994277954102,0.6706252098083496,0.5337505340576172,-2.7649993896484375,2,-0.046851351621316484,-1.5333491573701419,22.95499992370605,1.2500059604701619,23.042499542236328,1.6200103759765625,22.57500076293945,-0.046851351621316484
1424,2013-05-23,22.5049991607666,22.8174991607666,22.420000076293945,22.75,954256.0,-0.025968422131881663,1.092105065025674,-1.5806630242173294,56.824315094091574,51.85085385568204,0.4065894666371932,0.2021245891135912,1.08994064023058,0.374581458100522,18.537287852399274,0.6849994659423828,-0.044838740217890916,-0.20700092315673757,-1.133518915088569,0.7195170687750938,-0.6702599191226533,0.2562580728091781,-0.6348454316681078,11.447683439339862,-48.17356828092769,0.46325899596591535,5,0.3775005340576172,-0.062499046325683594,1.2568764686584473,1.1612510681152344,-2.6099987030029297,3,-0.04465670732032889,1.5740685796634444,23.104999542236328,-1.5333491573701419,22.95499992370605,1.2500059604701619,23.042499542236328,-0.04465670732032889
1425,2013-05-24,22.5,22.770000457763672,22.357500076293945,22.60000038146973,973344.0,-0.0002221355677860526,-1.142857850592764,0.4081634241851123,54.344735769596504,52.01405142572926,0.41265660312398467,0.1712060512594391,1.0532810201303135,0.40666639645240465,18.710686072290198,0.41250038146972656,0.04301143022013321,-0.18362512588500834,-1.0989945625603923,0.7317443107903756,-0.6413098442227003,0.27405959245268363,-0.5708524475312657,17.70184716575201,-42.94675454611833,0.4576847183376919,5,0.35124969482421875,-0.05749988555908203,1.0925002098083496,1.2062501907348633,-1.7299995422363281,4,-0.050000000000000044,1.092105065025674,22.5049991607666,1.5740685796634444,23.104999542236328,-1.5333491573701419,22.95499992370605,-0.050000000000000044
1426,2013-05-27,22.502500534057614,22.607500076293945,22.399999618530273,22.53499984741211,373060.0,0.00011113484700508991,1.3380363417543333,0.32499189379925725,54.31218762558186,52.48910054872232,0.38477717187185334,0.1209573657308134,1.0104679419207478,0.4236773350087333,19.13158836762277,0.20750045776367188,0.136726861492523,-0.14687461853027628,-1.0336767672564449,0.7399275301958923,-0.5902756928933606,0.296526455832808,-0.5167189111534505,18.012472396765755,-43.72628335462451,0.4434010743630841,5,0.3487491607666051,-0.060000419616695666,1.089999675750736,1.2637491226196325,-1.747501373291012,0,-0.0738806951233496,-1.142857850592764,22.5,1.092105065025674,22.5049991607666,1.5740685796634444,23.104999542236328,-0.0738806951233496
1427,2013-05-28,22.645000457763672,22.7549991607666,22.479999542236328,22.482500076293945,1128976.0,0.006332626167051325,-2.283549118072399,-5.00011737777984,59.95608905510478,52.91138809337875,0.20811879945376432,-0.06566698305572416,0.8305755988931374,0.3043900884466666,19.46495990325687,0.27499961853027344,0.15315418644572176,0.021500301361083274,-0.8318296553155662,0.8748302580377327,-0.4051646769772397,0.4481652796994062,-0.6048501272414946,35.714319562518206,-26.256644833182662,0.4266649783383245,5,0.20624923706054688,-0.2025003433227539,0.9474997520446777,1.2262496948242188,-2.0249996185302734,1,-0.06579817800830856,1.3380363417543333,22.502500534057614,-1.142857850592764,22.5,1.092105065025674,22.5049991607666,-0.06579817800830856
1428,2013-05-29,22.102500915527344,22.604999542236328,22.030000686645508,22.604999542236328,791876.0,-0.02395670263942684,1.288558913510518,-3.0922919821120463,50.03270812823184,53.175134748838175,0.6377992813828897,0.40630383550153226,1.3307839731530748,0.8719335956277661,20.33117159590147,0.6149997711181641,0.12242127282792126,-0.46299924850463725,-1.290761675979013,0.36476317896973853,-0.8768804622418251,-0.04911803476744936,1.2424983978271449,9.206396109243453,-51.42591332211447,0.41388121373718706,5,0.49374961853027344,0.3399991989135742,1.4899992942810059,1.784998893737793,-0.9875011444091797,2,-0.05689408664561757,-2.283549118072399,22.645000457763672,1.3380363417543333,22.502500534057614,-1.142857850592764,22.5,-0.05689408664561757
1429,2013-05-30,22.5,22.565000534057614,22.100000381469727,22.14249992370605,606128.0,0.017984348739169542,-1.1016995909429703,-0.7114448822185347,46.197171747563445,53.65220764609256,0.19846388757185807,0.04476944960310192,0.8907915529184933,0.5021639139055374,18.66501647540129,0.4650001525878871,0.10482245329198747,-0.08687515258788991,-0.8824893218832202,0.7087390167074403,-0.48468223723555326,0.31093193205977343,0.8186993408203094,63.51344036827305,7.323411948363656,0.39780708464766495,5,0.09625053405761719,-0.05749988555908203,1.0925002098083496,1.4187498092651367,-1.4349994659423864,3,-0.09599999321831598,1.288558913510518,22.102500915527344,-2.283549118072399,22.645000457763672,1.3380363417543333,22.502500534057614,-0.09599999321831598
1430,2013-05-31,22.354999542236328,22.5674991607666,22.237499237060547,22.50749969482422,1263944.0,-0.006444464789496562,1.4220259260296217,-0.4265737623577449,41.99009523563399,52.920010244133,0.34528581414950565,0.22949558383266577,0.9921883453101046,0.6739329455778496,16.906525515475007,0.3299999237060547,0.03387249465600917,-0.24962558746337749,-1.0049298726809361,0.5056786977541812,-0.6272777300721586,0.12802655514540362,0.9379258255004856,44.82752270407358,-7.218416772320033,0.3776521426087799,5,0.24125099182128906,0.08750057220458984,1.1956257820129395,1.5650005340576172,-1.2549991607666016,4,-0.1100424573851978,-1.1016995909429703,22.5,1.288558913510518,22.102500915527344,-2.283549118072399,22.645000457763672,-0.1100424573851978
1431,2013-06-03,21.899999618530273,22.217500686645508,21.8174991607666,22.170000076293945,931568.0,-0.020353385507631216,1.1917791039160561,1.7704930334942592,35.92849881396148,51.76205032610582,0.6941793495608621,0.6969970740638516,1.3981238368540119,1.1530080503986326,15.550973000877127,0.5375003814697266,0.009164389714147347,-0.6898755073547349,-1.4891059974435628,0.10935498273409294,-1.0894907523991506,-0.2902602623103192,1.3676672555847134,8.800048828125,-36.43674567773611,0.3996152450444145,6,0.5900001525878906,0.5425004959106445,1.4568753242492676,2.020000457763672,-0.4849987030029297,0,-0.05159813609359487,1.4220259260296217,22.354999542236328,-1.1016995909429703,22.5,1.288558913510518,22.102500915527344,-0.05159813609359487
1432,2013-06-04,21.670000076293945,22.0674991607666,21.667499542236328,22.03249931335449,607020.0,-0.010502262385507888,-1.1768668645809546,1.3425874906398658,29.74356892700773,47.70326337741924,0.8076676674614589,0.9330946764363901,1.5791626954155475,1.4048720580878111,14.636738807655302,0.39999961853027344,0.028009139271411243,-0.8933750152587905,-1.7776561790418235,-0.009093851475757475,-1.3355155971503052,-0.45123443336727576,1.539660089287107,0.2667236328125,-36.99862864850777,0.44214058189151595,6,0.5724992752075195,0.7725000381469727,1.5999999046325684,2.276249885559082,-0.375,1,-0.04222431528868875,1.1917791039160561,21.899999618530273,1.4220259260296217,22.354999542236328,-1.1016995909429703,22.5,-0.04222431528868875
1433,2013-06-05,21.3700008392334,21.717500686645508,21.32999992370605,21.700000762939453,584948.0,-0.013843988740393831,1.1232931831839872,0.9103465330906042,30.129858420039454,44.7372126358579,0.933883460588099,1.2503379931529892,1.8238520607023325,1.7240955565067786,13.611795183799618,0.3875007629394567,-0.03076514339822012,-1.1636242866516113,-2.164956653611277,-0.16229191969194545,-1.6642904701314443,-0.6629581031717784,1.7471296889469698,3.232399207159274,-29.433634394431607,0.5006661834798327,6,0.6799993515014648,0.9874992370605469,1.9012494087219238,2.576249122619629,-0.21500015258789062,2,-0.03509592749397872,-1.1768668645809546,21.670000076293945,1.1917791039160561,21.899999618530273,1.4220259260296217,22.354999542236328,-0.03509592749397872
1434,2013-06-06,21.475000381469727,21.75749969482422,21.4325008392334,21.4375,586348.0,0.004913408428302901,-12.684535999678754,-0.11363754587752507,34.84846016867719,42.57095979131131,0.7458475022035636,1.1553496103541647,1.663622380806892,1.6420799253291598,12.474209714543315,0.3874988555908203,-0.07706311207284955,-1.0273747444152832,-2.120491062090206,0.06574157325963981,-1.573932903252743,-0.4808165855778235,1.4991596983526954,11.717215932035408,-22.712924935020474,0.546558158837461,6,0.5674991607666016,0.8624992370605433,1.8218746185302734,2.471249580383301,-0.5249996185302734,3,-0.016763706819870383,1.1232931831839872,21.3700008392334,-1.1768668645809546,21.670000076293945,1.1917791039160561,21.899999618530273,-0.016763706819870383
1435,2013-06-07,21.434999465942386,21.552499771118164,21.107500076293945,21.53249931335449,816956.0,-0.0018626735653917148,5.472686919128867,-2.5999694827321234,24.902399062316377,39.30320550650403,0.6916225319506708,1.1491236919257055,1.6434852638083264,1.7029498434144337,13.013053298150751,0.44499969482421875,-0.22926300211411643,-1.000625610351559,-2.184228201694552,0.1829769809914339,-1.5924269060230571,-0.40882431468006075,1.4076278013907242,29.504433294384814,-1.0115800363632665,0.5918012956714969,6,0.4962501525878871,0.7912502288818324,1.360000610351559,2.0150003433227504,0.02000045776366477,4,-0.017261438819844876,-12.684535999678754,21.475000381469727,1.1232931831839872,21.3700008392334,-1.1768668645809546,21.670000076293945,-0.017261438819844876
1436,2013-06-10,21.502500534057614,21.625,21.352500915527344,21.375,349872.0,0.003149105192303825,-2.1594334302679155,-1.3076998317618649,27.179891953832808,35.66140582858492,0.5222770582280667,1.0221935966170754,1.5228053226161649,1.6536488952410906,14.127600938144669,0.27249908447265625,-0.31277019391995964,-0.8621245384216358,-2.092203723928943,0.3679546470856714,-1.4771641311752894,-0.24708494566798223,1.1666140141715822,41.14592025685616,13.14941229195037,0.6150395927536527,6,0.3537492752075231,0.7237491607666051,1.2924995422363317,1.947499275207523,-0.23750114440917258,0,-0.018718760264666456,5.472686919128867,21.434999465942386,-12.684535999678754,21.475000381469727,1.1232931831839872,21.3700008392334,-0.018718760264666456
1437,2013-06-11,21.315000534057614,21.61750030517578,21.1200008392334,21.61750030517578,678024.0,-0.008719916072227107,2.2892551561504946,-2.3725372866397336,22.204978417930832,32.5694358607737,0.5601859406619063,1.1349791869104706,1.6501438964467567,1.856527442250357,15.409658651785186,0.4974994659423828,-0.39568547499065687,-0.9652495384216344,-2.24172858289144,0.31122950604817134,-1.603489060656539,-0.32701001618672976,1.1979525669780564,31.923166083212724,9.131511020421023,0.6382395222349032,6,0.5224990844726598,0.9112491607666051,1.4799995422363317,2.134999275207523,-0.06500053405761363,1,0.004691549564352471,-2.1594334302679155,21.502500534057614,5.472686919128867,21.434999465942386,-12.684535999678754,21.475000381469727,0.004691549564352471
1438,2013-06-12,21.450000762939453,21.559999465942386,21.350000381469727,21.467500686645508,774212.0,0.0063335784892959435,1.0740908191810639,0.05785103123009825,30.853017800310525,30.864529866634488,0.3608412612593632,0.9045921883435355,1.4463645295441552,1.7346135378438383,17.347605234371095,0.24499893188477273,-0.4835725125796557,-0.7402493476867669,-1.9821954604684322,0.5016967650948985,-1.3612224040776013,-0.11927629129593242,0.9224070356220437,52.69244425403551,27.289958046290025,0.6209730563908333,6,0.3874988555908203,0.7762489318847656,1.3449993133544922,1.9999990463256836,-0.25,2,-0.007226138980531482,2.2892551561504946,21.315000534057614,-2.1594334302679155,21.502500534057614,5.472686919128867,21.434999465942386,-0.007226138980531482
1439,2013-06-13,21.2549991607666,21.434999465942386,21.042499542236328,21.434999465942386,556052.0,-0.009090983460931512,3.3611028694950567,10.285776566757697,28.86247602862376,29.40590551030002,0.4030525814539807,1.0224575485251464,1.565034403623045,1.9397843538471307,19.142905728249747,0.407501220703125,-0.6205149942227344,-0.8530009269714363,-2.11476175579217,0.40875990184929734,-1.483881341381803,-0.22212051256106946,0.9909178655681394,36.48059253826155,9.68664033710036,0.6308804144103666,6,0.3750009536743164,0.9387502670288086,1.5400009155273438,2.195000648498535,-0.14999961853027344,3,-0.004704703743563354,1.0740908191810639,21.450000762939453,2.2892551561504946,21.315000534057614,-2.1594334302679155,21.502500534057614,-0.004704703743563354
1440,2013-06-14,21.125,21.424999237060547,21.082500457763672,21.424999237060547,599576.0,-0.00611616870851539,1.2833310021235202,1.6666596024244151,27.58339411810354,28.47867165520469,0.3802111548059237,1.094365138119116,1.6397153301050977,2.0808568240975482,20.5119153932752,0.342498779296875,-0.687428061975158,-0.9105000495910645,-2.2248152628984634,0.4038151637163345,-1.5676576562447657,-0.2533424429373632,0.9765069282429302,14.16315758452904,-13.173941731047618,0.6571576066537,6,0.42999935150146484,1.0687494277954102,1.6700000762939453,2.3249998092651367,-0.024999618530273438,4,-0.008283987553161953,3.3611028694950567,21.2549991607666,1.0740908191810639,21.450000762939453,2.2892551561504946,21.315000534057614,-0.008283987553161953
1441,2013-06-17,21.774999618530273,21.88999938964844,21.20499992370605,21.20499992370605,690840.0,0.030769212711492244,-1.4035081848723698,-1.9000038147069789,37.84915003108763,29.379291777880233,-0.32339257509092434,0.3631581215876487,0.9462904365371827,1.4428288091626484,21.99105057282651,0.764999389648441,-0.7590552917783633,-0.19712543487548828,-1.4264813615159753,1.0322304917649987,-0.8118033981957318,0.4175525284447552,0.19942642339186278,86.43070302970251,57.66839637706736,0.6146779633202436,6,-0.3087501525878906,0.4187498092651367,1.0200004577636719,1.6750001907348633,-0.10499954223632812,0,-0.014695738251674029,1.2833310021235202,21.125,3.3611028694950567,21.2549991607666,1.0740908191810639,21.450000762939453,-0.014695738251674029
1442,2013-06-18,21.79750061035156,21.852500915527344,21.690000534057614,21.780000686645508,492148.0,0.0010333406298725922,1.5490149146559116,0.030701636974468552,45.016337119356265,31.033344966693214,-0.3642057644182337,0.26297689842060734,0.872557304054336,1.431913100623408,23.682607148089176,0.16250038146973012,-0.8085025545311666,-0.11674947738647745,-1.2570367381157865,1.0235377833428316,-0.686893107751132,0.4533941529781771,0.0924987792968821,89.08568779341587,55.459978958551226,0.5701436303646547,6,-0.33125114440917613,0.3962488174438512,0.9462494850158727,1.6524991989135778,0.1574993133544922,1,-0.02442946236002097,-1.4035081848723698,21.774999618530273,1.2833310021235202,21.125,3.3611028694950567,21.2549991607666,-0.02442946236002097
1443,2013-06-19,22.022499084472656,22.112499237060547,21.684999465942386,21.84499931335449,663360.0,0.010322214374167471,1.3916066007586512,10.142888283381009,41.73158806300622,31.79813695495199,-0.5441354266893015,-0.04983291296226611,0.6092487921432159,1.218369086455013,25.286305701975063,0.4274997711181605,-0.7891568454396527,0.16237401962280273,-0.8335603098033886,1.158308349048994,-0.3355931450902929,0.6603411843358984,-0.9799995422363281,91.58876838720258,59.193089820767774,0.4979671647130952,6,-0.44499969482421875,0.1712503433227539,0.6443758010864258,1.4275007247924805,-0.1524982452392578,2,-0.03507772126630804,1.5490149146559116,21.79750061035156,-1.4035081848723698,21.774999618530273,1.2833310021235202,21.125,-0.03507772126630804
1444,2013-06-20,21.5,21.927499771118164,21.405000686645508,21.927499771118164,873716.0,-0.02372569445767636,1.4444414700200328,-2.4084525203898037,36.906589554854506,33.13193589856735,-0.01979932736434975,0.41477966776863084,1.0706186858254725,1.7501590614434903,26.403857133823106,0.6174983978271484,-0.7355557964289083,-0.30987510681152486,-1.2695659498610468,0.649815736237997,-0.7897205283362858,0.1699703147132361,-0.4361004638671879,40.53398417824657,9.30970507772949,0.47984542152476045,6,0.0774993896484375,0.6937494277954102,1.2793750762939453,1.9499998092651367,0.6000003814697266,3,-0.013953452886537043,1.3916066007586512,22.022499084472656,1.5490149146559116,21.79750061035156,-1.4035081848723698,21.774999618530273,-0.013953452886537043
1445,2013-06-21,21.375,21.80500030517578,21.315000534057614,21.489999771118164,807807.0,-0.005813953488372103,-3.1702338341164724,0.26900545658158326,41.056222929129135,34.67375045137805,0.10705241654752129,0.4755581951918799,1.1243619255267348,1.8854939493195317,27.522666556007497,0.4899997711181676,-0.6634480560536389,-0.3786251068115227,-1.299076218516305,0.5418260048932595,-0.8388506626639156,0.08160044904087016,-0.29012846984863216,18.732804950072936,-14.69480507551884,0.46022555585239183,6,0.2024993896484375,0.7274999618530273,1.466249942779541,2.0749998092651367,0.5949993133544886,4,-0.012631600363212758,1.4444414700200328,21.5,1.3916066007586512,22.022499084472656,1.5490149146559116,21.79750061035156,-0.012631600363212758
1446,2013-06-24,20.84000015258789,21.63999938964844,20.780000686645508,21.600000381469727,957379.0,-0.025029232627467146,1.0476202370112604,6.608710795614748,37.19135829723203,36.3389037713004,0.6014418228061977,0.9271574425921401,1.5965380681842554,2.4268246616222626,28.973248124714964,0.8599987030029332,-0.6372482645777957,-0.8304999351501472,-1.766341178823577,0.1053413085232826,-1.298420556986862,-0.3625793133134323,1.2724990844726562,4.502779077973069,-31.75132932459476,0.4679206218367142,6,0.6062498092651367,1.1312503814697266,2.0012497901916504,2.609999656677246,1.1450004577636683,0,0.012476018569008929,-3.1702338341164724,21.375,1.4444414700200328,21.5,1.3916066007586512,22.022499084472656,0.012476018569008929
1447,2013-06-25,21.155000686645508,21.225000381469727,20.790000915527344,20.905000686645508,767378.0,0.015115188663686219,1.2307699831761807,-0.32894726935519086,46.69738737271161,38.09938927934497,0.29207313637243715,0.5215463484600384,1.2582330833859636,2.1189332818467577,30.85814555210974,0.4349994659423828,-0.5682402265598121,-0.4409994125366197,-1.2826929627093442,0.40069413763610484,-0.8618461876229837,-0.02015263745025564,0.9308485794067387,28.14261973367229,-11.780887010093153,0.4208467750863626,6,0.29124927520751953,0.8162498474121094,1.6443743705749512,2.294999122619629,1.1549987792968786,1,0.02434409704243312,1.0476202370112604,20.84000015258789,-3.1702338341164724,21.375,1.4444414700200328,21.5,0.02434409704243312
1448,2013-06-26,20.84499931335449,21.325000762939453,20.739999771118164,21.274999618530273,761994.0,-0.014653810599340344,1.207540108106552,-1.7200012207031392,40.89594595041552,39.436441492877385,0.5668391912131234,0.7720941413844855,1.5347220533778447,2.428565156810091,31.922391521624714,0.5850009918212891,-0.520277823878807,-0.6881257057189991,-1.5579135495780108,0.18166213814001253,-1.1230196276485067,-0.2532317837894915,1.2147329811096235,8.842066714637859,-33.21801737162129,0.43489392192950604,6,0.5812501907348668,1.1062507629394567,1.7606253623962438,2.505001068115238,1.4750003814697301,2,0.05325021093382487,1.2307699831761807,21.155000686645508,1.0476202370112604,20.84000015258789,-3.1702338341164724,21.375,0.05325021093382487
1449,2013-06-27,20.34000015258789,20.8700008392334,20.26000022888184,20.7450008392334,1724009.0,-0.024226393734782525,-1.1592921548968322,0.9418613935167858,36.0509682281975,40.377283060665604,1.0375005910844344,1.166796697598457,2.0107718454488506,2.931212542941058,33.26908005494874,0.610000610351559,-0.4491211000751285,-1.0851248741149888,-1.9852934541788123,-0.18495629405116532,-1.5352091641469023,-0.6350405840830753,1.666942840942383,5.177988333693186,-36.88113267897683,0.4500842900319119,6,0.8462495803833008,1.1987495422363281,2.248124599456787,2.916250228881836,2.0,3,0.07522127213213636,1.207540108106552,20.84499931335449,1.2307699831761807,21.155000686645508,1.0476202370112604,20.84000015258789,0.07522127213213636
1450,2013-06-28,19.895000457763672,20.2549991607666,19.540000915527344,20.190000534057614,2380338.0,-0.02187805759517658,2.364718765286934,0.7283940151739835,31.318998700653367,39.65171069061735,1.4412380071665325,1.4946831323567018,2.4126724961095967,3.370410664279241,34.96050462609423,0.7999992370605469,-0.44588841776989696,-1.4071246147155776,-2.435457583686002,-0.378791645745153,-1.9212910992007899,-0.8929581302303653,2.0071259698876958,16.904752389637064,-24.226009602433972,0.5141664844852125,6,0.9312496185302734,1.260000228881836,2.7674994468688965,3.3612499237060547,2.7549991607666016,4,0.11083186091838426,-1.1592921548968322,20.34000015258789,1.207540108106552,20.84499931335449,1.2307699831761807,21.155000686645508,0.11083186091838426
1451,2013-07-01,20.770000457763672,20.950000762939453,20.114999771118164,20.26000022888184,1613288.0,0.04398089871159305,-1.087499493361244,-1.7288138880806994,44.5390771413621,39.59868180417355,0.4567153857675521,0.5593647371335067,1.500467452509593,2.4928419823379073,35.44102337730308,1.0550003051757812,-0.39682662414288217,-0.4756246566772475,-1.4897183956428286,0.5384690822883336,-0.9826715261600363,0.03142221280554125,0.9431559289177756,68.90754327063837,25.512764651120676,0.5070468694827904,7,0.05624961853027344,0.3774995803833008,1.8768744468688965,2.377499580383301,1.8649997711181676,0,0.057775581566839485,2.364718765286934,19.895000457763672,-1.1592921548968322,20.34000015258789,1.207540108106552,20.84499931335449,0.057775581566839485
1452,2013-07-02,20.7549991607666,20.950000762939453,20.604999542236328,20.825000762939453,1163007.0,-0.000722257904017698,1.1562468335191003,-0.13725798187645719,42.864461166271035,39.7245565934252,0.34451595566055104,0.5294467185887228,1.4835280748784676,2.5050814654735802,35.717246794616095,0.345001220703125,-0.32851722097029423,-0.4448759078979485,-1.4609149056569706,0.5711630898610736,-0.9528954067774613,0.0631435909815643,0.7843047882225171,68.06713440344328,24.78067523432965,0.5080194988795111,7,-0.021248817443847656,0.3925008773803711,1.8918757438659668,2.392500877380371,1.9150009155273438,1,0.05926290047315641,-1.087499493361244,20.770000457763672,2.364718765286934,19.895000457763672,-1.1592921548968322,20.34000015258789,0.05926290047315641
1453,2013-07-03,20.6200008392334,20.690000534057614,20.40999984741211,20.59000015258789,1047136.0,-0.006504376149934599,2.294124246878216,-0.42857142857142855,43.39918249647874,40.44595580916123,0.29016186912171094,0.6380912513582402,1.5751706793797595,2.6309962402112745,35.60999298969582,0.3449993133544922,-0.3453538149259572,-0.5423742294311538,-1.5869369692506012,0.5021885103882937,-1.0646555993408775,-0.02009285952143003,0.7593588670787774,76.5957475589993,31.107982429576055,0.5222813699097241,7,0.05249977111816406,0.4524993896484375,2.02687406539917,2.527499198913574,2.1199989318847656,2,0.08195919291591158,1.1562468335191003,20.7549991607666,-1.087499493361244,20.770000457763672,2.364718765286934,19.895000457763672,0.08195919291591158
1454,2013-07-04,21.114999771118164,21.229999542236328,20.68000030517578,20.774999618530273,686294.0,0.024005766815631713,-1.0754735993550988,11.333079026002924,49.90337938123736,41.428973192728805,-0.2963577365660903,0.12093976785924809,1.0473962839506186,2.1347695249848044,35.206896383206065,0.6099987030029297,-0.3932963576878983,-0.029375267028807883,-1.0636111729673239,1.0048606389097081,-0.5464932199980659,0.4877426859404501,0.11721123193122551,93.19527428598515,41.93808966217563,0.5171179529692584,7,-0.5249996185302734,-0.061249732971191406,1.4043755531311035,2.0325002670288086,1.6650009155273473,3,0.05706843176736842,2.294124246878216,20.6200008392334,1.1562468335191003,20.7549991607666,-1.087499493361244,20.770000457763672,0.05706843176736842
1455,2013-07-05,21.065000534057614,21.295000076293945,20.989999771118164,21.2450008392334,686707.0,-0.0023679487379839603,1.17858310626703,-0.5294124246878225,42.24044198821317,41.98998249172671,-0.32961930681613794,0.14946131246880512,1.0554650466705233,2.1822797200294453,34.298929986394924,0.30500030517578125,-0.45680219846954273,-0.06087455749512216,-1.0864220479161837,0.9646729329259394,-0.5736483027056529,0.4518991877154086,-1.5249996185302699,80.50851841075843,32.30841246280131,0.512773745210531,7,-0.6324996948242152,-0.011250495910640979,1.454374790191654,2.082499504089359,1.8050003051757848,4,0.06052692077879973,-1.0754735993550988,21.114999771118164,2.294124246878216,20.6200008392334,1.1562468335191003,20.7549991607666,0.06052692077879973
1456,2013-07-08,21.100000381469727,21.30500030517578,21.0,21.20499992370605,538212.0,0.0016615165689422007,1.0,0.5833298012121927,42.39781071517225,41.51225175200011,-0.36191926708769273,0.08723356844715369,0.9742083330674092,2.1365065144288202,33.54983786267213,0.30500030517578125,-0.4638066382636232,-0.005749702453613281,-1.0158590055340397,1.0043596006268132,-0.5108043539938265,0.49930494908659995,-1.5248994827270508,77.09499230667592,32.659379836018914,0.5050546515402125,7,-0.6674995422363281,-0.22124958038330078,1.419374942779541,2.047499656677246,1.7749996185302734,0,0.07345967815345511,1.17858310626703,21.065000534057614,-1.0754735993550988,21.114999771118164,2.294124246878216,20.6200008392334,0.07345967815345511
1457,2013-07-09,21.415000915527344,21.59499931335449,21.06999969482422,21.1200008392334,976291.0,0.014928934993492016,-1.658210000241417,-2.8095367847412396,43.50616305299884,41.80227587450937,-0.710921195197912,-0.23177424720361017,0.6164634858995512,1.813652479542288,32.24613306514037,0.5249996185302699,-0.47785971958546014,0.304250812530519,-0.7111955909329097,1.3196972159939477,-0.20347238920119537,0.8119740142622334,-1.7707040405273453,84.81025494100119,44.42497503559321,0.5077232017317146,7,-0.8475008010864258,-0.5887508392333984,1.0512490272521973,1.732499122619629,1.3799991607666016,1,0.05696937946287517,1.0,21.100000381469727,1.17858310626703,21.065000534057614,-1.0754735993550988,21.114999771118164,0.05696937946287517
1458,2013-07-10,21.295000076293945,21.440000534057614,21.0049991607666,21.36000061035156,599652.0,-0.005603587863794557,2.866672318060532,-0.2203407364303374,47.60233985966375,43.08576161133895,-0.5815288717696667,-0.13068115852976803,0.6882204922381554,1.9215095268740825,30.90928514401572,0.4350013732910121,-0.4361171743531571,0.19200000762939595,-0.8148742513578533,1.1988742666166452,-0.3114371218642269,0.6954371371230188,-1.5336610549926775,67.213162595915,25.737683595084007,0.5034371294936244,7,-0.7274999618530273,-0.46875,1.047499656677246,1.8524999618530273,1.5049991607666051,2,0.06456914745591757,-1.658210000241417,21.415000915527344,1.0,21.100000381469727,1.17858310626703,21.065000534057614,0.06456914745591757
1459,2013-07-11,21.155000686645508,21.40999984741211,21.07999992370605,21.325000762939453,567632.0,-0.006574284533780617,-1.0624891967122008,2.6153643005958176,47.435904845956,44.876528960817026,-0.3506372003827387,0.0015204299957503054,0.8157177038521048,2.0480684721431857,29.10998122965427,0.32999992370605824,-0.45945073709009776,0.0570005416870103,-0.9476863987374102,1.0616874821114308,-0.44534292852519997,0.5593440118992206,-1.283642047821047,27.27289923516854,-16.37384371270956,0.5023434702122097,7,-0.3000011444091797,-0.3287506103515625,1.0487494468688965,1.9074993133544922,1.5199985504150426,3,0.0749231402990791,2.866672318060532,21.295000076293945,-1.658210000241417,21.415000915527344,1.0,21.100000381469727,0.0749231402990791
1460,2013-07-12,20.950000762939453,21.26000022888184,20.93000030517578,21.165000915527344,759907.0,-0.009690376603743833,-1.5882238544736766,1.2647062123439061,51.388896916452325,45.63762004693816,0.022073680312274746,0.20315341455305003,1.007912821329917,2.2311541646154396,27.304183948452277,0.32999992370605824,-0.4397962400363298,-0.13924942016601705,-1.145992356830611,0.8674935164985769,-0.642620888498314,0.3641220481662799,-0.9752236836431898,3.0075921193399866,-43.707298382285046,0.5033714683322967,7,0.052498817443847656,-0.12375068664550781,1.2399988174438477,2.112499237060547,1.5949993133544922,4,0.08735082849941112,-1.0624891967122008,21.155000686645508,2.866672318060532,21.295000076293945,-1.658210000241417,21.415000915527344,0.08735082849941112
1461,2013-07-15,21.45499992370605,21.45499992370605,20.834999084472656,20.84000015258789,907392.0,0.024104970996466024,1.0162636421998834,-2.8604620216106715,53.61445063273448,46.83206332098965,-0.4196729802597936,-0.3447226291385803,0.4894265965626978,1.7019651065195127,26.66965126407783,0.6200008392333949,-0.33656362101200443,0.38174972534179474,-0.5886191097783282,1.3521185604619177,-0.10343469221826851,0.866934142901858,-1.3830095103662927,81.57903322550115,31.171719415618924,0.48518441756006164,7,-0.45250034332275035,-0.6287498474121058,0.623749732971195,1.4962501525878942,1.1900005340576207,0,0.06595203544903705,-1.5882238544736766,20.950000762939453,-1.0624891967122008,21.155000686645508,2.866672318060532,21.295000076293945,0.06595203544903705
1462,2013-07-16,21.26499938964844,21.434999465942386,21.165000915527344,21.415000915527344,679353.0,-0.008855769505162092,1.8421105467102328,-0.24390501090135,55.210923105393256,48.144478944202376,-0.16731610289983223,-0.20728903999192383,0.6632929457313637,1.8707364258052195,26.000827644974677,0.2899990081787074,-0.1608607251887726,0.2183742523193395,-0.6959245215373997,1.1326730261760787,-0.23877513460903188,0.6755236392477109,-1.101628442307799,69.35479405277293,13.124246328005704,0.4571493869283702,7,-0.12749958038330433,-0.43874931335449574,0.7762503623962367,1.6862506866455043,1.5050010681152308,1,0.0757112935133819,1.0162636421998834,21.45499992370605,-1.5882238544736766,20.950000762939453,-1.0624891967122008,21.155000686645508,0.0757112935133819
1463,2013-07-17,21.25,21.325000762939453,20.75,21.100000381469727,1493792.0,-0.0007053557525961152,2.8333237966265488,-0.9999872844718206,62.85311571581129,49.583338536932814,-0.05984691391624963,-0.2668102070799314,0.6692271354660022,1.858335924753142,26.277654129654564,0.5750007629394531,-0.10701508363495904,0.24199981689453054,-0.556672675061975,1.0406723088510361,-0.15733642908372047,0.6413360628727816,-1.0007313506985263,70.92199349066517,7.893517162054643,0.3993362459782528,7,-0.0775003433227539,-0.4237499237060547,0.7818746566772461,1.7012500762939453,1.4400005340576136,2,0.07270588594324456,1.8421105467102328,21.26499938964844,1.0162636421998834,21.45499992370605,-1.5882238544736766,20.950000762939453,0.07270588594324456
1464,2013-07-18,21.200000762939453,21.315000534057614,20.950000762939453,21.184999465942386,632586.0,-0.0023529052734374556,1.9795797619326232,0.10000890098289915,70.74724480315172,52.75076107192599,0.0038864062883199324,-0.253432130657707,0.7050411455981092,1.882482031674634,26.093419561118754,0.3649997711181605,-0.03904068391407023,0.20700054168701243,-0.5635385362398182,0.9775396196138431,-0.17826899727640466,0.5922700806504295,-0.8699882737947995,63.829902359972515,-4.825010325677461,0.38526953896341587,7,-0.02750110626220703,-0.3737506866455078,0.831873893737793,1.7512493133544922,1.5999984741210973,3,0.07547162342173674,2.8333237966265488,21.25,1.8421105467102328,21.26499938964844,1.0162636421998834,21.45499992370605,0.07547162342173674
1465,2013-07-19,21.104999542236328,21.2549991607666,21.030000686645508,21.065000534057614,665281.0,-0.004481189494540017,-3.0909295833261083,2.666369993643589,57.08243947287772,54.38238648944882,0.11751625822058642,-0.18940679196641952,0.7628613386419048,1.9521724217145717,25.753204113237736,0.22499847412109375,0.039072024993629384,0.12549934387207173,-0.6260877123995741,0.8770864001437175,-0.25029418426375116,0.5012928720078946,-0.6990878436390844,50.354550447347954,-17.513757153780766,0.37579352813582373,7,0.06750011444091797,-0.2787494659423828,0.8068752288818359,1.8137502670288086,1.5400009155273438,4,0.07438994214059402,1.9795797619326232,21.200000762939453,2.8333237966265488,21.25,1.8421105467102328,21.26499938964844,0.07438994214059402
1466,2013-07-22,21.100000381469727,21.149999618530273,20.920000076293945,21.0,541930.0,-0.00023687092513779984,1.3000085831179606,2.500071527347067,57.32487997045427,55.917799480277196,0.13691331693308229,-0.1727893386191539,0.7249385009313869,1.930736449736731,24.687137340486004,0.22999954223632812,0.04494827424376169,0.10750017166137837,-0.6429207299373978,0.8579210732601545,-0.2677102791380115,0.48271062246076823,-0.6227434259870464,51.09498603596929,-16.05632163106109,0.37521045079938864,7,0.0024995803833007812,-0.27375030517578125,0.7743740081787109,1.8187494277954102,1.2749996185302734,0,0.06848339662084713,-3.0909295833261083,21.104999542236328,1.9795797619326232,21.200000762939453,2.8333237966265488,21.25,0.06848339662084713
1467,2013-07-23,21.670000076293945,21.739999771118164,21.065000534057614,21.075000762939453,1037633.0,0.02701420305777802,-1.1951202870638158,5.949970436208968,68.8172101818341,58.27500729385168,-0.43930883513259644,-0.740177619064653,0.11517626402796921,1.326210678009332,23.07022576940965,0.6749992370605504,0.11432561173408118,0.6517498970031745,-0.15535189804289473,1.4588516920492438,0.24819899948014168,1.0553007945262074,-1.125678579338956,92.92932212043272,25.85845930062304,0.403550897523034,7,-0.4250001907348633,-0.84375,0.15999937057495117,1.2487497329711914,1.125,1,0.04499309543318075,1.3000085831179606,21.100000381469727,-3.0909295833261083,21.104999542236328,1.9795797619326232,21.200000762939453,0.04499309543318075
1468,2013-07-24,21.95499992370605,22.190000534057614,21.600000381469727,21.6299991607666,1182168.0,0.013151815708754233,-2.064949219717594,0.5462203999987117,66.27908524080661,60.36869400439063,-0.6938030091103364,-0.988432667912523,-0.2150730880725895,1.0067540540710205,21.791838973151545,0.5900001525878871,0.19255879710524937,0.8812497138977022,-0.02255421969649163,1.785053647491896,0.4293477471006071,1.3331516806947974,-1.3150241648180092,81.49602160259273,16.99732464458988,0.45190196679709604,7,-0.48499965667724254,-1.0899991989135707,-0.12500047683715465,0.8612499237060582,0.7649993896484375,2,0.03712140910452111,-1.1951202870638158,21.670000076293945,1.3000085831179606,21.100000381469727,-3.0909295833261083,21.104999542236328,0.03712140910452111
1469,2013-07-25,21.8700008392334,22.15999984741211,21.795000076293945,21.940000534057614,1065905.0,-0.003871513767616741,-2.3181613261201277,-0.21538317076891522,65.39198781629933,61.92459299326252,-0.5550887043198607,-0.8252433021799632,-0.16596086715782832,1.0542168629566468,19.799903118522572,0.36499977111816406,0.24379639834540612,0.7197505950927727,-0.18155526194128058,1.621056452126826,0.2690976665757461,1.1704035236097994,-1.0750226028283976,74.80318271792598,11.820296596604322,0.45065292851702626,7,-0.40000057220458984,-1.005000114440918,0.01562356948852539,0.9462490081787109,0.9899997711181605,3,0.037494269014987314,-2.064949219717594,21.95499992370605,-1.1951202870638158,21.670000076293945,1.3000085831179606,21.100000381469727,0.037494269014987314
1470,2013-07-26,22.100000381469727,22.2549991607666,21.90999984741211,22.0,674929.0,0.010516668194347822,-1.4642747665206641,-1.4285831062671024,67.79360976563358,63.50005511914021,-0.6758819873595563,-0.9292214856626266,-0.41943728009850645,0.7860806110036087,17.002517899614897,0.3849983215332031,0.28783303908606683,0.8395001411437981,0.052507833066844256,1.626492449220752,0.4460039871053212,1.232996295182275,-1.1655199152994626,88.38959658477205,26.06853190175373,0.3934961540384776,7,-0.5975008010864258,-1.202500343322754,-0.21437597274780273,0.7162494659423828,1.0049991607666016,4,0.031674155814845895,-2.3181613261201277,21.8700008392334,-2.064949219717594,21.95499992370605,-1.1951202870638158,21.670000076293945,0.031674155814845895
1471,2013-07-29,21.96999931335449,22.295000076293945,21.86000061035156,22.09499931335449,616514.0,-0.005882401170646201,-1.521754995079577,-1.2499952316466079,60.571405735129,64.09566430022196,-0.5198092953538556,-0.7427934180341396,-0.3299789374347526,0.8795162646247512,15.704960206111544,0.43499946594238637,0.3446223737636842,0.6494991302490192,-0.16261238359778574,1.461610644095824,0.24344337332561494,1.0555548871724234,-0.8770566038326635,73.5771639110894,13.518339782321164,0.40605575692340307,7,-0.447499275207516,-1.052498817443844,-0.1299996376037562,0.8462505340576207,0.9800014495849609,0,0.03072376720553116,-1.4642747665206641,22.100000381469727,-2.3181613261201277,21.8700008392334,-2.064949219717594,21.95499992370605,0.03072376720553116
1472,2013-07-30,21.98500061035156,22.174999237060547,21.924999237060547,21.975000381469727,428881.0,0.0006828082597141183,-3.5453505106375602,-0.08000183105465908,63.69049466206984,64.18870640536178,-0.47152360451183384,-0.696638354763774,-0.38336374087549174,0.8257894512411958,14.337280882516712,0.25,0.40281952198819226,0.6030003547668414,-0.21506778164735252,1.4210684911810354,0.19396628655974268,1.0120344229739402,-0.7237698694816359,55.39574071024703,-3.602864164944421,0.40903406820709715,7,-0.37750053405761363,-1.0675001144409144,-0.2762503623962367,0.6999998092651403,0.9349994659423864,1,0.01773933949607498,-1.521754995079577,21.96999931335449,-1.4642747665206641,22.100000381469727,-2.3181613261201277,21.8700008392334,0.01773933949607498
1473,2013-07-31,22.309999465942386,22.309999465942386,21.86000061035156,21.90999984741211,860936.0,0.01478275399445761,1.2499964237178984,39.999046347525535,71.34934614207617,64.25560655413118,-0.7044271178594883,-0.9365525764461999,-0.7485966484340487,0.46783299372849285,12.75661235986357,0.4499988555908274,0.42432374649428795,0.8434992790222218,0.00789635567977598,1.6791022023646676,0.42569781735100065,1.261300740693443,-0.9040410181131016,100.0,35.460357932646204,0.4178014616712225,7,-0.6949996948242223,-1.384999275207523,-0.6012492179870641,0.2912511825561488,0.9050006866455043,2,0.021739158312932494,-3.5453505106375602,21.98500061035156,-1.521754995079577,21.96999931335449,-1.4642747665206641,22.100000381469727,0.021739158312932494
1474,2013-08-01,22.31999969482422,22.545000076293945,22.18000030517578,22.25,789295.0,0.00044823976338936866,-2.476203451407811,0.17499940395298225,77.29083362589505,66.50098368224421,-0.6021729220603866,-0.8976726676258089,-0.7802014997868199,0.42735303412910497,12.413967352485702,0.36499977111816406,0.45704468816631305,0.7932495117187486,-0.10691547818668923,1.6934145016241864,0.34316701676603145,1.2433320066714657,-0.769394684096838,67.1532033736431,-4.956268873662339,0.4500824949527182,8,-0.5874996185302734,-1.2774991989135742,-0.6312499046325684,-0.1262502670288086,0.9950008392333949,3,0.017921130107498406,1.2499964237178984,22.309999465942386,-3.5453505106375602,21.98500061035156,-1.521754995079577,21.96999931335449,0.017921130107498406
1475,2013-08-02,22.34000015258789,22.60000038146973,22.274999618530273,22.315000534057614,615257.0,0.0008960778690472182,-5.1904052605766235,0.35713896457770744,71.85186161971147,68.11509275438391,-0.4789301442474887,-0.8614212716244012,-0.8218584509183415,0.3771188101141334,12.219463241280629,0.3250007629394567,0.4660473563142524,0.7494999885559075,-0.19259089610874014,1.6915908732205551,0.2784545462235819,1.220545430888233,-0.610404030058529,64.86482306758445,-5.7970257783225065,0.4710454423323246,8,-0.5074996948242188,-1.2699995040893555,-0.9775004386901855,-0.5174999237060511,0.850000381469723,4,0.023276654172423195,-2.476203451407811,22.31999969482422,1.2499964237178984,22.309999465942386,-3.5453505106375602,21.98500061035156,0.023276654172423195
1476,2013-08-05,22.649999618530273,22.729999542236328,22.38500022888184,22.395000457763672,362870.0,0.01387643078894385,-1.509089395820512,10.200122072173723,82.28440943733608,69.61144822721745,-0.6100986197724225,-1.106052636135356,-1.1504393113490217,0.0394590701190225,12.121890558592344,0.3899993896484375,0.4672217313456315,0.9819994926452651,-0.041679789134878575,2.0056787744254088,0.4701598517551915,1.4938391335353387,-0.7463226442128388,90.80459518119838,19.152166383148668,0.5118396408900724,8,-0.4849996566772461,-1.2274999618530273,-1.6593742370605469,-1.1874990463256836,0.9250011444091761,0,0.020088297190690163,-5.1904052605766235,22.34000015258789,-2.476203451407811,22.31999969482422,1.2499964237178984,22.309999465942386,0.020088297190690163
1477,2013-08-06,22.63500022888184,22.770000457763672,22.545000076293945,22.61000061035156,396924.0,-0.0006622247196932385,-1.9032178674706208,0.09803804238070599,82.28440943733635,71.38981758238742,-0.495975802164736,-1.0487369183609836,-1.1591726198061707,0.02746799516979692,12.638185545049593,0.22500038146972656,0.5432734090335565,0.9060001373291051,-0.19655929887930768,2.008559573537518,0.3547204192249005,1.4572798554333097,-0.5660587409806261,85.16480752543526,12.865617895051486,0.5512797181042061,8,-0.3524999618530309,-1.0450000762939489,-1.6481251716613805,-1.1724996566772496,0.75,1,0.013916524447641798,-1.509089395820512,22.649999618530273,-5.1904052605766235,22.34000015258789,-2.476203451407811,22.31999969482422,0.013916524447641798
1478,2013-08-07,22.670000076293945,22.70499992370605,22.450000762939453,22.59000015258789,391079.0,0.0015462711313538602,2.3999974568621356,3.2000457770647808,84.50703973107281,73.51371223958446,-0.46811412285207865,-1.028157669233849,-1.2004987234236424,-0.033515007368581706,12.974178029875166,0.254999160766598,0.6307806748179523,0.8722499847412095,-0.2864126683392385,2.0309126378216575,0.2929186582009855,1.4515813112814335,-0.4608467944202417,83.05078718520674,9.280406893434971,0.5793313265402232,8,-0.3549995422363281,-1.0799999237060547,-1.729374885559082,-1.2074995040893555,0.36000061035156605,2,0.011027789993764747,-1.9032178674706208,22.63500022888184,-1.509089395820512,22.649999618530273,-5.1904052605766235,22.34000015258789,0.011027789993764747
1479,2013-08-08,22.739999771118164,22.76499938964844,22.459999084472656,22.670000076293945,468382.0,0.0030877677365963585,4.083383666592249,0.8749970197649191,88.83615358477758,75.8517726639338,-0.44893683595783784,-1.025924507749103,-1.288956249704306,-0.1313105962772596,13.372086156049997,0.3050003051757848,0.6419998505493112,0.8629997253417976,-0.3269553811576671,2.0529548318412623,0.26802217209206347,1.4579772785915317,-0.4186770540664675,93.93926549862633,16.49613926151261,0.5949775532497326,8,-0.4249992370605469,-1.0149993896484375,-1.8674993515014648,-1.2774991989135742,0.030000686645507812,3,0.020888319536089828,2.3999974568621356,22.670000076293945,-1.9032178674706208,22.63500022888184,-1.509089395820512,22.649999618530273,0.020888319536089828
1480,2013-08-09,22.78000068664551,22.90999984741211,22.56999969482422,22.82999992370605,513683.0,0.0017590552299895368,2.23811080835604,-0.7142779291552118,89.2523547740773,79.0385447793725,-0.42726761365152655,-0.9716119765413929,-1.3426562297380968,-0.1984384690125971,13.635800621995031,0.3400001525878906,0.650207373664383,0.8115006446838429,-0.35960814072930347,1.9826094300969892,0.2259462519772697,1.397055037390416,-0.3689424214514183,75.23823709995655,-5.308992861606939,0.5855543927065727,8,-0.3950004577636754,-0.9500007629394567,-1.9581255912780797,-1.3175001144409215,0.00499916076659801,4,0.02348550620218992,4.083383666592249,22.739999771118164,2.3999974568621356,22.670000076293945,-1.9032178674706208,22.63500022888184,0.02348550620218992
1481,2013-08-12,22.8700008392334,22.92499923706055,22.6200008392334,22.70000076293945,417217.0,0.003950840644208142,1.1785843227814605,-3.4000534065771926,86.14460461578427,81.5334458853408,-0.42038480416123036,-1.0015167150985995,-1.4309238305898617,-0.31495835385626947,14.358067858644501,0.304998397827152,0.6735640638933305,0.830750751495362,-0.38003541555540465,2.0415369185461287,0.22535766796997692,1.4361438350207472,-0.4100017547607422,88.42135273614994,9.05040203963496,0.6053930835253835,8,-0.47750091552734375,-1.032501220703125,-2.126875400543213,-1.4075002670288086,-0.01000022888183949,0,0.013992115569810393,2.23811080835604,22.78000068664551,4.083383666592249,22.739999771118164,2.3999974568621356,22.670000076293945,0.013992115569810393
1482,2013-08-13,22.875,22.9950008392334,22.79999923706055,22.8799991607666,389329.0,0.00021859031845883337,-1.5161385590353245,-0.02940681484140903,83.33335636895906,82.86500257721666,-0.3194551841226918,-0.9272550988450163,-1.426681920376403,-0.34484126571469176,15.170872787735027,0.195001602172848,0.6719434671620874,0.7552498817443833,-0.4528738135707471,1.9633735770595138,0.15118803408681813,1.3593117294019486,-0.3220008850097642,77.98150047071259,-1.074350439784311,0.6040618476575654,8,-0.28749942779541016,-1.0024995803833008,-2.219374179840088,-1.4124994277954102,0.33499908447265625,1,0.030601126248719135,1.1785843227814605,22.8700008392334,2.23811080835604,22.78000068664551,4.083383666592249,22.739999771118164,0.030601126248719135
1483,2013-08-14,22.795000076293945,22.95000076293945,22.73500061035156,22.93000030517578,554880.0,-0.0034972644243084217,1.4571285326591443,27.00457840518886,83.6363358931108,83.57005838468507,-0.1826282819710201,-0.764783769068643,-1.328508649194191,-0.2913610379615683,15.206071111457547,0.21500015258789062,0.7100638318985943,0.5979999542236314,-0.5729708149698567,1.7689707234171195,0.01251456962688735,1.1834853388203754,-0.17499923706054688,62.61680243854614,-16.275680766699928,0.5854853845967438,8,-0.15999984741210938,-0.9224996566772461,-2.0981249809265137,-1.3324995040893555,0.860000610351566,2,0.0258828756575209,-1.5161385590353245,22.875,1.1785843227814605,22.8700008392334,2.23811080835604,22.78000068664551,0.0258828756575209
1484,2013-08-15,22.79999923706055,22.86000061035156,22.61000061035156,22.7450008392334,331552.0,0.0002193095305933479,1.8571241730336525,-0.4073948487546004,80.43474294736883,84.52371186553589,-0.12558584744126833,-0.6785591372464985,-1.3182866437012386,-0.3231200579962561,15.087646062771508,0.25,0.7446276485212557,0.5229991912841818,-0.5776867221987274,1.623685104767091,-0.02734376545727102,1.0733421480256347,0.195001602172848,54.117393626332046,-22.599960543929384,0.5503429567414542,8,-0.10999870300293324,-0.9274988174438512,-2.103124141693119,-1.3374986648559606,0.610000610351559,3,0.010087783214093315,1.4571285326591443,22.795000076293945,-1.5161385590353245,22.875,1.1785843227814605,22.8700008392334,0.010087783214093315
1485,2013-08-16,22.67499923706055,22.915000915527344,22.5049991607666,22.82999992370605,321258.0,-0.005482456323806284,1.5230669914023298,-2.818276400207769,80.7860618448169,84.35722879970042,0.05803398782565594,-0.45314068986634126,-1.1779146145290404,-0.22751507445034846,14.83615902964508,0.4100017547607422,0.7267674379110787,0.3194992065429716,-0.644728682500169,1.2837270955861122,-0.1626147379786005,0.8016131510645437,0.31230159759521214,34.69377427968715,-40.66843364508787,0.4821139445215712,8,0.047501564025875354,-0.8024988174438512,-1.8343744277954137,-1.2124986648559606,0.5150012969970632,4,0.004189690138902025,1.8571241730336525,22.79999923706055,1.4571285326591443,22.795000076293945,-1.5161385590353245,22.875,0.004189690138902025
1486,2013-08-19,22.545000076293945,22.68000030517578,22.415000915527344,22.645000457763672,579500.0,-0.0057331495100617635,2.1176384790584435,0.6451608933735606,72.22226427147407,83.23921267016016,0.191735698527296,-0.22064789858794143,-1.0359131823627017,-0.1242928560315768,14.26435651189854,0.2649993896484375,0.6928521250444142,0.11725006103515767,-0.6466007024587519,0.8811008245290672,-0.26467532071179534,0.4991754427821107,0.4230086914062525,22.413651356355256,-53.1825992195315,0.38192538174695434,8,0.16000080108642578,-0.6724996566772461,-1.6306252479553223,-1.1024999618530273,0.9349994659423828,0,0.010645365726590583,1.5230669914023298,22.67499923706055,1.8571241730336525,22.79999923706055,1.4571285326591443,22.795000076293945,0.010645365726590583
1487,2013-08-20,22.645000457763672,22.645000457763672,22.26499938964844,22.420000076293945,560789.0,0.004435590203207607,2.377781545373596,-2.249995231646608,66.18365500325251,81.20328103373569,0.10426791197504315,-0.257036888203622,-1.1164572082208934,-0.25259674576514257,14.90378585420366,0.3800010681152308,0.6913606769267915,0.16850042343139648,-0.5115853985216781,0.848586245384471,-0.171542487545139,0.508543334407932,0.28982783880615415,55.47449726845953,-16.331151332348824,0.34004291097653705,8,-0.015000343322753906,-0.7725000381469727,-1.7306256294250488,-1.202500343322754,0.5749988555908168,1,0.009494376164350005,2.1176384790584435,22.545000076293945,1.5230669914023298,22.67499923706055,1.8571241730336525,22.79999923706055,0.009494376164350005
1488,2013-08-21,22.770000457763672,22.79999923706055,22.67499923706055,22.684999465942386,454113.0,0.005519982224471365,-1.380919510999053,0.37778154537361197,69.56528950292736,79.06207391353011,-0.005649378990906229,-0.335025394879068,-1.2244993205102759,-0.40989161413987674,15.354285747757906,0.15499877929687855,0.6391501938493036,0.2527503967285156,-0.39254403373641367,0.8980448271934449,-0.06989681850394902,0.5753976119609803,0.11124152625244221,77.69228963461143,5.0792773863971235,0.3226472152324642,8,-0.1400003433227539,-0.8975000381469727,-1.7881255149841309,-1.327500343322754,0.5799999237060582,2,0.019323610797687296,2.377781545373596,22.645000457763672,2.1176384790584435,22.545000076293945,1.5230669914023298,22.67499923706055,0.019323610797687296
1489,2013-08-22,22.690000534057614,22.809999465942386,22.665000915527344,22.79999923706055,450215.0,-0.0035133913964758845,1.2307613304575526,-1.2940872882308119,64.46285942177232,76.30768554105178,0.07432875620937551,-0.20073511788859477,-1.1218350340223218,-0.364895689591215,15.838939459080597,0.14499855041504262,0.5846304508610665,0.13175048828124503,-0.4404501537976948,0.7039511303601849,-0.1543498327582249,0.41785080932071494,0.14194204240908803,65.38463795673482,-7.869384762613549,0.28610032103946986,8,-0.060000419616695666,-0.7325000762939418,-1.690625667572018,-1.2475004196166957,0.6149997711181676,3,0.042529754511880125,-1.380919510999053,22.770000457763672,2.377781545373596,22.645000457763672,2.1176384790584435,22.545000076293945,0.042529754511880125
1490,2013-08-23,22.79999923706055,22.84499931335449,22.604999542236328,22.729999542236328,310829.0,0.004847893363326694,2.000000000000089,-0.6363683653829393,57.4257500533494,73.11670170078123,-0.03635828810005748,-0.2694158816161156,-1.2032329869528127,-0.49767865657521426,16.097290221591475,0.2399997711181605,0.5232127041147763,0.20674924850464294,-0.33209248727523644,0.7455909842845223,-0.06267161938529497,0.47617011639458084,-0.5349998474121094,92.24136513563666,20.33131714497084,0.2694208678899392,8,-0.16999912261963246,-0.8424987792968786,-1.8006243705749547,-1.3574991226196325,0.5,4,0.026754413629980656,1.2307613304575526,22.690000534057614,-1.380919510999053,22.770000457763672,2.377781545373596,22.645000457763672,0.026754413629980656
1491,2013-08-26,22.645000457763672,22.8700008392334,22.55500030517578,22.86000061035156,173686.0,-0.006798192301907369,1.6808486461918057,-3.0714441416891667,50.43479414657432,69.46130589829404,0.09316506417313875,-0.0645651477699758,-1.0417995078480686,-0.36388234544649833,16.424429721397733,0.3150005340576172,0.4399924376378337,0.018000411987305398,-0.4340405402127665,0.4700413641873773,-0.20802006411273055,0.24402088808734135,-0.3684010696411093,62.80994341020486,-7.116810893320597,0.2260204761000359,8,-0.03750038146972656,-0.6875,-1.6456255912780762,-1.202500343322754,0.5949993133544922,0,0.024067125867824446,2.000000000000089,22.79999923706055,1.2307613304575526,22.690000534057614,-1.380919510999053,22.770000457763672,0.024067125867824446
1492,2013-08-27,22.375,22.71999931335449,22.26000022888184,22.649999618530273,466269.0,-0.011923181819636697,1.216868355861553,1.279067085395951,39.35015017827231,64.54061859664533,0.31824910646441396,0.2489130754199067,-0.7690944948137037,-0.12042236559487307,16.81122254091575,0.45999908447264914,0.34020879354513767,-0.27150001525878764,-0.6311359798857197,0.0881359493681444,-0.45131799757225366,-0.09168203294532162,0.49500083923339844,18.852402631512646,-47.37299809042665,0.17981798231346546,8,0.21250057220458984,-0.3449993133544922,-1.4106249809265137,-0.932499885559082,-0.125,1,0.049385454401623674,1.6808486461918057,22.645000457763672,2.000000000000089,22.79999923706055,1.2307613304575526,22.690000534057614,0.049385454401623674
1493,2013-08-28,22.795000076293945,22.79999923706055,22.1200008392334,22.44499969482422,839521.0,0.018770953130455625,2.7777824872974874,-1.2727304253740142,51.585026131274184,61.335094505968144,-0.11370864904748146,-0.14007044590101714,-1.1887072992406083,-0.5591616494772325,17.079275936782402,0.679998397827152,0.2691047394794168,0.12425003051757955,-0.20387510521974406,0.45237516625490315,-0.039812537351082256,0.28831259838624135,0.07500076293945312,89.99989827473959,26.15320164710935,0.16406256786866158,8,-0.2774991989135742,-0.4974994659423828,-1.7593750953674316,-1.3524999618530273,-0.735000610351559,2,0.018644406038082373,1.216868355861553,22.375,1.6808486461918057,22.645000457763672,2.000000000000089,22.79999923706055,0.018644406038082373
1494,2013-08-29,22.71999931335449,22.989999771118164,22.59499931335449,22.76000022888184,606334.0,-0.0032902286768340394,-1.7241324879639681,-0.11428820551388671,48.30504273762143,57.726092382946426,-0.05727203377595558,-0.03538017482310707,-1.0973385108857023,-0.511430216058141,16.6758784524287,0.3950004577636754,0.20954334890432946,0.029249286651609196,-0.2546386431487946,0.313137216452013,-0.11269467824859092,0.1711932515518093,-0.5999984741210902,68.96542652313993,6.2887094080124015,0.1419439649002013,8,-0.16499900817870738,-0.32499885559081676,-1.552498817443844,-1.2774991989135707,-0.6700000762939418,3,0.027728921089576586,2.7777824872974874,22.795000076293945,1.216868355861553,22.375,1.6808486461918057,22.645000457763672,0.027728921089576586
1495,2013-08-30,22.86000061035156,22.915000915527344,22.475000381469727,22.604999542236328,617225.0,0.00616202910335395,1.4109507436012667,-6.37488079343765,49.72526810332803,55.22642614204131,-0.1880462112238881,-0.1416914842567003,-1.214977741800542,-0.6818360223795104,16.26784142268388,0.4400005340576172,0.15605503770492035,0.14325056076049592,-0.09732504561991107,0.3838261671409029,0.02296275757029065,0.2635383639507012,-0.7399997711181605,85.05754938285097,24.578302819313222,0.1202878031902036,8,-0.3050003051757777,-0.4324998855590785,-1.6925001144409144,-1.417500495910641,-1.0300006866455078,4,0.019466302840898342,-1.7241324879639681,22.71999931335449,2.7777824872974874,22.795000076293945,1.216868355861553,22.375,0.019466302840898342
1496,2013-09-02,23.104999542236328,23.104999542236328,22.81999969482422,22.95000076293945,426293.0,0.010717363313359929,2.6774463477062413,0.6078358041497972,55.58251977719171,54.04852222803455,-0.3858295744731244,-0.36981584361302566,-1.4170593583800226,-0.9481399049742798,15.37633167833668,0.2849998474121094,0.12017586131297975,0.36549949645996094,0.07140149693419673,0.6595974959857251,0.21845049669707706,0.5125484962228448,-0.9675987243652351,100.0,40.01065464361707,0.14704899976288233,9,-0.49249935150146484,-0.6224994659423828,-1.9049997329711914,-1.6624994277954102,-1.3599987030029297,0,0.008439718618810543,1.4109507436012667,22.86000061035156,-1.7241324879639681,22.71999931335449,2.7777824872974874,22.795000076293945,0.008439718618810543
1497,2013-09-03,22.95000076293945,23.149999618530273,22.95000076293945,23.1200008392334,1001800.0,-0.00670845195272729,-1.3529266568680784,-1.0967833234888735,53.62999875821108,52.277934367510525,-0.2045246352585508,-0.20027628683329013,-1.230214463427398,-0.7971615374560521,14.378281998508708,0.19999885559082387,0.0887695086204161,0.1947506904602001,-0.10935241936184781,0.498853800282248,0.04269913554917437,0.34680224537122584,-0.7738959960937457,80.58261236704062,20.061206773959633,0.15205155491102446,9,-0.31500053405761363,-0.4450006484985316,-1.730000495910641,-1.5987501144409144,-1.2499999999999964,1,0.012636121940658773,2.6774463477062413,23.104999542236328,1.4109507436012667,22.86000061035156,-1.7241324879639681,22.71999931335449,0.012636121940658773
1498,2013-09-04,22.920000076293945,22.989999771118164,22.709999084472656,22.979999542236328,390128.0,-0.001307219418221095,6.0000238418806475,0.3529378765609324,52.77779985359308,50.97959441549061,-0.16875532053423825,-0.15872376374971608,-1.1580658739958238,-0.7744302979175544,13.800888714270275,0.2800006866455078,0.0757064752264327,0.15225000381469656,-0.15759676088433494,0.46209676851372805,-0.002673378534819193,0.3071733861642123,-0.6854616183471656,65.92595522953201,4.404691748219676,0.15492338234951586,9,-0.2849998474121094,-0.41499996185302734,-1.6574997901916504,-1.5687494277954102,-1.2199993133544922,2,-0.02923211492424571,-1.3529266568680784,22.95000076293945,2.6774463477062413,23.104999542236328,1.4109507436012667,22.86000061035156,-0.02923211492424571
1499,2013-09-05,23.21500015258789,23.2549991607666,22.915000915527344,22.915000915527344,353174.0,0.01287085843420499,-1.2666607326780515,-5.000031789426837,61.588012344567126,51.44206800340369,-0.4262805121372999,-0.43881149972041555,-1.3903409992916735,-1.0695495253285934,12.913586664098947,0.3399982452392578,0.07774872001782285,0.42350006103515625,0.055288131103100824,0.7917119909672117,0.2393940960691303,0.6076060260011822,-0.925534025006101,94.87191400289527,28.71965445092492,0.18410596496602707,9,-0.5275001525878906,-0.5275001525878906,-1.945000171661377,-1.8637495040893555,-1.3299999237060511,3,-0.04975234456402755,6.0000238418806475,22.920000076293945,-1.3529266568680784,22.95000076293945,2.6774463477062413,23.104999542236328,-0.04975234456402755
1500,2013-09-06,23.315000534057614,23.315000534057614,23.09000015258789,23.125,318536.0,0.004307576171115102,1.3684184108819464,0.6333367241839588,66.73914593875564,53.25366264697939,-0.49790555880684195,-0.5235169507256643,-1.4108152989324374,-1.1732402325436873,11.739382593864494,0.225000381469723,0.06717804670751448,0.4967504501342752,0.06059153280485674,0.9329093674636937,0.27867099146956775,0.7148299087989827,-0.9482917638210395,100.0,27.14543306983836,0.21807945866470896,9,-0.5974998474121058,-0.5974998474121058,-1.9275002479553187,-1.9637498855590785,-1.6100006103515625,4,-0.054256970534879656,-1.2666607326780515,23.21500015258789,6.0000238418806475,22.920000076293945,-1.3529266568680784,22.95000076293945,-0.054256970534879656
1501,2013-09-09,23.190000534057614,23.399999618530273,23.10000038146973,23.26000022888184,394734.0,-0.005361355227824438,-1.3999938964844147,-0.3684184108819396,61.72043751727878,55.739250129091225,-0.32125019398408483,-0.39348853820817453,-1.2343102534539447,-1.0543714354135396,10.555546830138185,0.2999992370605433,0.0671563086743916,0.35575046539306143,-0.11081923872498933,0.8223201695111122,0.12246561333403605,0.5890353174520868,-0.728462587438937,69.56537363272183,-5.260965845148576,0.23328485205902555,9,-0.4300003051757777,-0.4300003051757777,-1.7387499809265101,-2.011250495910641,-1.340000152587887,0,-0.058645993058698775,1.3684184108819464,23.315000534057614,-1.2666607326780515,23.21500015258789,6.0000238418806475,22.920000076293945,-0.058645993058698775
1502,2013-09-10,23.57500076293945,23.68000030517578,23.2450008392334,23.334999084472656,468678.0,0.016601993101138968,-1.0714350590372388,-3.4286103542230344,65.570611030603,57.29320400679443,-0.5790194866169074,-0.762448727997139,-1.5617861674676377,-1.4402526920697767,9.417725889559653,0.4899997711181676,0.08280032201589549,0.7057506561279254,0.133301512891439,1.2781997993644119,0.419526084509684,0.9919752277461669,-1.000847415691382,89.17531854648382,14.103785496198327,0.28622457161824266,9,-0.49750041961669567,-0.6750001907348597,-1.7812509536743129,-2.4200000762939418,-1.945001602172848,1,-0.0776245965846526,-1.3999938964844147,23.190000534057614,1.3684184108819464,23.315000534057614,-1.2666607326780515,23.21500015258789,-0.0776245965846526
1503,2013-09-11,23.38500022888184,23.55500030517578,23.10000038146973,23.43000030517578,661107.0,-0.00805940733441235,2.0847444476772137,-0.1874990065961892,62.89424440676152,58.91422641447666,-0.3313736293517522,-0.554405163157913,-1.3109310493503479,-1.2567976089405661,8.286874266304785,0.47500038146971946,0.11769328427141801,0.4862501144409208,-0.129276312362542,1.1017765412443836,0.1784869010391894,0.7940133278426522,-0.6560283075238935,61.43786775705641,-14.245182726704499,0.30776321340173135,9,-0.3074998855590856,-0.48499965667724965,-1.4487500190734899,-2.2299995422363317,-1.8400001525878942,2,-0.07205471239898953,-1.0714350590372388,23.57500076293945,-1.3999938964844147,23.190000534057614,1.3684184108819464,23.315000534057614,-0.07205471239898953
1504,2013-09-12,23.03000068664551,23.40500068664551,22.88500022888184,23.3799991607666,452113.0,-0.015180651646857113,1.5999923706345263,7.777730682830188,53.91158856810693,59.379373132785425,0.08071172818652528,-0.19108818597987565,-0.9139050955655073,-0.9076401081193524,7.310652457597216,0.5200004577636719,0.1889204119791259,0.11975049972534535,-0.4966013578372177,0.7361023572879084,-0.18842542905593618,0.4279264285066269,-0.16788479155306746,18.239049540676984,-53.06305534904874,0.30817592878128075,9,0.16499900817870738,-0.13000011444092152,-1.0775003433227575,-1.8750000000000036,-1.245000839233402,3,-0.05775075484375869,2.0847444476772137,23.38500022888184,-1.0714350590372388,23.57500076293945,-1.3999938964844147,23.190000534057614,-0.05775075484375869
1505,2013-09-13,22.770000457763672,23.07500076293945,22.770000457763672,23.05500030517578,530796.0,-0.011289631833689251,-1.1403541647146758,0.814288828337883,52.052543818879045,58.98715358186179,0.3649849301465764,0.08052265841956086,-0.6124213154858076,-0.6589650532402089,6.620408949404031,0.3050003051757777,0.20522135075849945,-0.1449997901916511,-0.755151000793667,0.46515142041036484,-0.45007539549266085,0.16007581510935864,0.9099998474121094,0.0,-69.38651565213726,0.305075605301008,9,0.4249992370605469,0.13000011444091797,-0.75,-1.614999771118164,-0.8150005340576207,4,-0.038866939441807635,1.5999923706345263,23.03000068664551,2.0847444476772137,23.38500022888184,-1.0714350590372388,23.57500076293945,-0.038866939441807635
1506,2013-09-16,22.78499984741211,23.059999465942386,22.73500061035156,22.85000038146973,447683.0,0.0006587347100084351,-2.939403747673515,0.22807217143393785,57.34766510523912,59.400227620420466,0.33505458353239703,0.08898780043064392,-0.5860358810764197,-0.6872334428223965,6.233068875760922,0.3249988555908274,0.23699211762358985,-0.14200038909912038,-0.7305707098364209,0.44656993163818015,-0.4362855494677689,0.1522847712695281,0.8768004608154314,5.290926265309609,-67.57603590121322,0.29428516036865027,9,0.4099998474121094,0.11500072479248047,-0.6774997711181641,-1.5599994659423828,-0.7000007629394531,0,-0.04739960197229154,-1.1403541647146758,22.770000457763672,1.5999923706345263,23.03000068664551,2.0847444476772137,23.38500022888184,-0.04739960197229154
1507,2013-09-17,22.86000061035156,22.95000076293945,22.73500061035156,22.79999923706055,549169.0,0.0032916727426692827,-1.2631758588149413,-0.9230904662693904,51.32925340416645,59.239278014928615,0.27484792458611196,0.03259114469600988,-0.6280820014816726,-0.7748026167989117,6.314942327241847,0.21500015258789062,0.259490613290275,-0.07774963378906463,-0.6523204444243724,0.49682117684624316,-0.36503503910671853,0.20953577152858927,0.764727709960944,15.243908112282334,-53.165028784554444,0.28728540531765423,9,0.3474998474121129,0.039999961853030896,-0.7450008392333949,-1.6275005340576136,-0.9600009918212855,1,-0.04418198608553314,-2.939403747673515,22.78499984741211,-1.1403541647146758,22.770000457763672,1.5999923706345263,23.03000068664551,-0.04418198608553314
1508,2013-09-18,23.209999084472656,23.334999084472656,22.84000015258789,22.84000015258789,553741.0,0.015310519019085644,-1.675677626220449,6.166507724585891,59.007351007634384,58.95253786638054,-0.03317707803197578,-0.2980339449573748,-0.9365107892927966,-1.1370585958588464,6.188713816738543,0.4949989318847656,0.25831297266831754,0.25024890899658203,-0.3309340368754512,0.8314318548686153,-0.04034256393943281,0.5408403819325969,0.3791401274414099,70.89528657198225,2.4511255009311554,0.2905914729360165,9,-0.002498626708984375,-0.3099985122680664,-0.9799985885620117,-1.9424982070922852,-1.2099990844726562,2,-0.06807410538689185,-1.2631758588149413,22.86000061035156,-2.939403747673515,22.78499984741211,-1.1403541647146758,22.770000457763672,-0.06807410538689185
1509,2013-09-19,23.65500068664551,23.79999923706055,23.38500022888184,23.38500022888184,757342.0,0.019172840143305336,-2.0740615154212407,0.7297330735207695,63.14049878591739,58.55268818273184,-0.4572898451524381,-0.7030806567025714,-1.3294013815010821,-1.5728535654669713,6.395997547089769,0.5900001525878942,0.28602221340534584,0.6470005035400419,0.0032496824706811367,1.2907513246094027,0.3251250930053615,0.9688759140747223,-0.9200000762939524,86.38509508100431,19.214484373077752,0.3218754105346806,9,-0.3875007629394567,-0.6950006484985387,-1.4012503623962438,-2.3874998092651403,-1.745000839233402,3,-0.08919892407962482,-1.675677626220449,23.209999084472656,-1.2631758588149413,22.86000061035156,-2.939403747673515,22.78499984741211,-0.08919892407962482
1510,2013-09-20,23.40999984741211,23.56999969482422,23.3700008392334,23.40999984741211,676497.0,-0.010357253524482801,-4.0000953697963855,0.0,55.0413248153183,57.810564549180675,-0.2205940275047844,-0.43219584019223234,-1.0274532759558141,-1.3188196721076935,6.807074941108912,0.2849998474121129,0.31582603899531136,0.3714996337890639,-0.28835778582537586,1.0313570534035037,0.04157092398184403,0.7014283435962838,-0.6536992645263702,63.38029177994353,0.3474085642067024,0.32992870980721933,9,-0.1424999237060547,-0.4499998092651367,-1.1287493705749512,-2.1424989700317383,-1.5349998474121094,4,-0.06941478046099336,-2.0740615154212407,23.65500068664551,-1.675677626220449,23.209999084472656,-1.2631758588149413,22.86000061035156,-0.06941478046099336
1511,2013-09-23,23.190000534057614,23.42499923706055,23.114999771118164,23.38500022888184,346452.0,-0.009397664023428676,1.2545603351412513,-100.0,53.883488853128696,56.511995418350196,-0.0006646044033971066,-0.17842072811566112,-0.7681691013634762,-1.094088473680518,7.134825006811482,0.30999946594238637,0.29352201838508307,0.12425031661986807,-0.5117677487671237,0.7602683820068599,-0.19375871607362782,0.44225934931336397,-0.41282597808837806,42.72305262139858,-17.34263245101868,0.31800903269349523,9,0.07749938964844105,-0.23000049591064098,-0.8924999237060511,-1.9224996566772425,-1.1450004577636683,0,-0.053255738762825744,-4.0000953697963855,23.40999984741211,-2.0740615154212407,23.65500068664551,-1.675677626220449,23.209999084472656,-0.053255738762825744
1512,2013-09-24,23.479999542236328,23.56999969482422,23.09000015258789,23.10000038146973,542758.0,0.012505347197073746,-1.4,-1.9487166947062764,58.358200032453375,56.00799048787152,-0.341465448493409,-0.4020022216671464,-1.0085782435295165,-1.3777010804678653,7.4741093650963,0.4799995422363281,0.25515196600363765,0.358999347686769,-0.2131398686081134,0.9311385639816514,0.07292973953932957,0.6450689558342084,-0.6823684926452671,66.66666666666642,7.038964906982599,0.28606960814744087,9,-0.21249961853027344,-0.5199995040893555,-1.191248893737793,-2.212498664855957,-1.4200000762939418,1,-0.05941228641228524,1.2545603351412513,23.190000534057614,-4.0000953697963855,23.40999984741211,-2.0740615154212407,23.65500068664551,-0.05941228641228524
1513,2013-09-25,23.21999931335449,23.4950008392334,23.18000030517578,23.395000457763672,413583.0,-0.01107326379688145,-1.4706005550028798,-0.4605303444779762,50.07540211102891,55.581747548196184,-0.11994554225209342,-0.11439465978735441,-0.7005033892584471,-1.1090092131381049,7.428898206823353,0.3150005340576172,0.23258639020991012,0.07774915695189932,-0.47463784016121835,0.630136154065017,-0.1984443416046595,0.35394265550845816,-0.4023209000140362,18.309764563027958,-35.33714183219023,0.2761934985565583,9,0.04750061035156605,-0.259999275207516,-0.96874904632568,-1.9524984359741175,-0.9799995422363246,2,-0.056847533757894864,-1.4,23.479999542236328,1.2545603351412513,23.190000534057614,-4.0000953697963855,23.40999984741211,-0.056847533757894864
1514,2013-09-26,23.35000038146973,23.54999923706055,23.09499931335449,23.09499931335449,361704.0,0.005598668043046651,-2.568611904797479,-1.4571394317228261,50.52316643706275,55.41181672799437,-0.22325917149469277,-0.20530365958572716,-0.7783161421226055,-1.2316300224382637,7.9222154345391855,0.4549999237060618,0.16531419911802203,0.1762501716613798,-0.3457688718554479,0.6982692151782075,-0.08475935009703406,0.43725969341979365,-0.5126755516548762,54.16676600783678,6.119530215911688,0.26100952175841463,9,-0.08250045776367543,-0.39000034332275746,-1.0987501144409215,-2.082499504089359,-1.0950012207031286,3,-0.05781586121690485,-1.4706005550028798,23.21999931335449,-1.4,23.479999542236328,1.2545603351412513,23.190000534057614,-0.05781586121690485
1515,2013-09-27,23.30500030517578,23.5049991607666,23.2549991607666,23.32500076293945,262840.0,-0.0019271980967358049,-3.1665713014177634,-0.07843283917002891,51.7610983987041,54.79108709393492,-0.10548100512722414,-0.1320249536685445,-0.6775120035318984,-1.1901344255946498,8.091327678030941,0.25,0.11380774661564175,0.10900011062621928,-0.3943110264769736,0.6123112477294121,-0.14265545792537537,0.36065567917781394,-0.4484219872160118,44.791741172543695,-0.5115526456760691,0.2516555685515964,9,-0.03750038146972656,-0.3450002670288086,-1.0112500190734863,-2.03749942779541,-0.7749996185302699,4,-0.05985841834354566,-2.568611904797479,23.35000038146973,-1.4706005550028798,23.21999931335449,-1.4,23.479999542236328,-0.05985841834354566
1516,2013-09-30,23.29999923706055,23.29999923706055,22.88500022888184,23.09000015258789,528495.0,-0.0002145920639237131,2.9523887375112197,-10.499713904255334,45.2339458881959,54.113830703271525,-0.02206520447288085,-0.11770052116649055,-0.6154532645401005,-1.191137488680969,8.489080966976417,0.42000007629394176,0.11650614083643518,0.09424905776977965,-0.40919453998058586,0.5976926555201452,-0.15747274110540133,0.34597085664496063,-0.4245525007187645,60.58384404837183,19.969597749111358,0.25172179887518187,9,0.020000457763668322,-0.33999919891357777,-1.0062489509582555,-2.0324983596801793,-1.1949996948242223,0,-0.061158767541673265,-3.1665713014177634,23.30500030517578,-2.568611904797479,23.35000038146973,-1.4706005550028798,23.21999931335449,-0.061158767541673265
1517,2013-10-01,23.239999771118164,23.31999969482422,22.989999771118164,23.270000457763672,403240.0,-0.002575084459528698,4.07695467816952,-0.1428610354223409,47.36841376502855,52.82061545409311,0.10896453347629986,-0.036745034195156734,-0.5162925263745777,-1.13882937371298,8.867835712580456,0.3299999237060547,0.1464807302182365,0.01974964141845703,-0.46917478840883575,0.5086740712457498,-0.22471257349518936,0.2642118563321034,-0.3549995422363246,53.38346942931417,14.766977952925004,0.24446221491364722,10,0.1024999618530309,-0.2799997329711914,-0.9574995040893555,-1.972498893737793,-0.7199993133544922,1,-0.051419952951519465,2.9523887375112197,23.29999923706055,-3.1665713014177634,23.30500030517578,-2.568611904797479,23.35000038146973,-0.051419952951519465
1518,2013-10-02,22.25,23.18000030517578,22.184999465942386,23.18000030517578,989089.0,-0.04259895786868728,1.1397860488773233,30.999300654841377,38.49556949526179,50.0822899773536,1.0599307709763544,0.9491497739791583,0.49298425113613575,-0.16630769883757068,9.361989714700943,1.0550003051757777,0.13614193112712414,-0.936750125885009,-1.57981252449272,-0.2936877272772982,-1.2582813251888645,-0.6152189265811536,1.5499992370605504,4.761944685482788,-34.92718135934616,0.3215311993038555,10,0.6274995803833008,0.7100000381469727,0.05875062942504883,-0.9824991226196289,-0.5300006866455114,2,-0.008539349845286037,4.07695467816952,23.239999771118164,2.9523887375112197,23.29999923706055,-3.1665713014177634,23.30500030517578,-0.008539349845286037
1519,2013-10-03,22.059999465942386,22.350000381469727,21.905000686645508,22.21999931335449,1238493.0,-0.008539349845286037,1.1190361577097392,0.17204279022452618,39.30721913874072,48.33405601328941,1.1173928809206615,1.1048290636566698,0.7031916126716986,0.010520962199475292,10.493887634125324,0.44499969482421875,0.13706171996476968,-1.0690006256103466,-1.8854540067211722,-0.25254724449952093,-1.4772273161657594,-0.6607739350549338,1.7076997756958008,9.6874329447109,-33.57537376899318,0.40822669055541366,10,0.6775007247924769,0.792500495910641,0.34750127792358043,-0.7924985885620153,-0.375,3,0.008159578854644689,1.1397860488773233,22.25,4.07695467816952,23.239999771118164,2.9523887375112197,23.29999923706055,0.008159578854644689
1520,2013-10-04,22.049999237060547,22.125,21.96500015258789,22.01000022888184,1041810.0,-0.0004533195432429027,-1.4615520049297945,-0.24999403952982702,38.914026107930056,46.67078237493401,1.0216240040506328,1.0700620133511478,0.7262843794118901,0.01234674882304887,11.515377101685994,0.15999984741210938,0.08269122456727374,-1.0157507896423326,-1.9578611700417312,-0.07364040924293391,-1.4868059798420319,-0.5446955994426332,1.6431920623779348,10.24725456180151,-36.25648652833219,0.4710551901996995,10,0.6875009536743164,0.8025007247924805,0.4250011444091797,-0.7824983596801758,-0.23499870300293324,4,0.009297049015833947,1.1190361577097392,22.059999465942386,1.1397860488773233,22.25,4.07695467816952,23.239999771118164,0.009297049015833947
1521,2013-10-07,21.82999992370605,21.924999237060547,21.70499992370605,21.88500022888184,438846.0,-0.009977293467871462,2.259289609765799,-1.3750417242862185,35.115601280459146,44.08827140249021,1.1492784392729014,1.2468774396354085,0.9612807233277572,0.2153447235557131,12.500680377311696,0.34499931335449574,-0.037463025051771126,-1.167750072479251,-2.256943583635529,-0.07855656132297284,-1.7123468280573881,-0.6231533169011136,1.7916637512207103,7.7399391774188615,-40.95332566372154,0.5445967555781389,10,0.7974996566772496,0.9224996566772496,0.6612505912780797,-0.56249904632568,-0.17000007629394176,0,0.03206599933054988,-1.4615520049297945,22.049999237060547,1.1190361577097392,22.059999465942386,1.1397860488773233,22.25,0.03206599933054988
1522,2013-10-08,21.7450008392334,21.93000030517578,21.71500015258789,21.790000915527344,358652.0,-0.0038936823073622007,-3.0951844653139817,0.818178665556837,27.073591383445148,41.5325146549809,1.0753732418756243,1.251935405330606,1.0601147372275008,0.284072722351592,12.795603794130805,0.21500015258789062,-0.12141101640851915,-1.1612491607666016,-2.349245608929454,0.026747287396251096,-1.7552473848480261,-0.567250936685177,1.761663010620122,2.7119257750624657,-41.38950332127337,0.5939982240814258,10,0.8824987411499023,1.0074987411499023,0.8024992942810059,-0.4225006103515625,-0.24000167846679688,1,0.01655546972219013,2.259289609765799,21.82999992370605,-1.4615520049297945,22.049999237060547,1.1190361577097392,22.059999465942386,0.01655546972219013
1523,2013-10-09,21.700000762939453,21.81999969482422,21.5049991607666,21.690000534057614,467553.0,-0.0020694446795676003,1.5200234987144372,-0.22222693171711366,15.026835950961939,37.588477934303036,0.985749121312633,1.227143313539127,1.108234796941158,0.3099797862275935,13.703057522766493,0.3150005340576172,-0.19447907655535346,-1.1219992637634277,-2.4024365405740475,0.15843801304719207,-1.7622179021687394,-0.48178062535811605,1.6985632513452202,23.0770793455885,-15.028201300001854,0.6402186384053106,10,0.8049983978271484,0.9524984359741211,0.8699994087219238,-0.35500049591064453,0.06499862670898793,2,0.037788003041210105,-3.0951844653139817,21.7450008392334,2.259289609765799,21.82999992370605,-1.4615520049297945,22.049999237060547,0.037788003041210105
1524,2013-10-10,21.700000762939453,21.780000686645508,21.309999465942386,21.7450008392334,1198072.0,0.0,7.173950541522172,-4.499904634749498,16.470596155083484,33.667311018345195,0.8125290518407411,1.1830497648324574,1.111096721070588,0.30027323310101295,15.420552023162298,0.47000122070312145,-0.3192590560753885,-1.0554992675781243,-2.425469784184866,0.31447124902861745,-1.7404845258814952,-0.3705140092747534,1.5470780630637755,47.85288851964077,12.409993486723614,0.6849852583033703,10,0.6149988174438477,0.8549985885620153,0.8699994087219238,-0.35500049591064453,-0.07999992370605469,3,0.0009215921526228854,1.5200234987144372,21.700000762939453,-3.0951844653139817,21.7450008392334,2.259289609765799,21.82999992370605,0.0009215921526228854
1525,2013-10-11,21.88500022888184,21.93000030517578,21.665000915527344,21.665000915527344,321291.0,0.008525320711432416,-1.4090928794985391,-4.888865341414905,24.055653640572373,31.314167435275913,0.4525056431519623,0.978517913458905,0.9305231227116479,0.10662425640045825,17.122871535923608,0.2649993896484375,-0.3965105536408302,-0.8262497901916461,-2.2503498494916876,0.5978502691083953,-1.5382998198416686,-0.11419976054162362,1.1683706611153042,92.74193300293231,55.81492373345502,0.7120500296500216,10,0.4299993515014613,0.6699991226196289,0.8024997711181605,-0.48750019073486683,-0.09000015258789418,4,-0.009138714226537226,7.173950541522172,21.700000762939453,1.5200234987144372,21.700000762939453,-3.0951844653139817,21.7450008392334,-0.009138714226537226
1526,2013-10-14,21.70499992370605,21.88500022888184,21.63500022888184,21.8700008392334,269880.0,-0.008224825373236211,1.5641065769395364,-0.7500065023451832,13.097731564350894,27.50631385742284,0.4274086054262298,1.1314698259816787,1.1029551896764183,0.2768006198839039,18.83382015334321,0.25,-0.5001757486382736,-0.9522500991821339,-2.444833156926002,0.5403329585617342,-1.6985416280540697,-0.20595857031019804,1.1740338238856154,63.7096650146581,29.282759682031035,0.7462915288719341,10,0.5399999618530309,0.8499994277954173,1.0125007629394567,-0.27749919891357067,-0.22999954223632457,0,0.00506798483014137,-1.4090928794985391,21.88500022888184,7.173950541522172,21.700000762939453,1.5200234987144372,21.700000762939453,0.00506798483014137
1527,2013-10-15,21.850000381469727,21.93000030517578,21.690000534057614,21.739999771118164,457203.0,0.0066805094804587295,-1.285722070844643,-0.6666666666666523,20.087371524712637,25.460958527361818,0.07208169255022057,0.9559342641753119,0.9523989201524614,0.1204443389449672,20.581928788480276,0.23999977111816762,-0.6141443041750669,-0.7567496299743652,-2.288285428479675,0.7747861685309445,-1.52251752922702,0.009018269278289637,0.8721299379570127,87.09680396481862,48.53966654022776,0.765767899252655,10,-0.020000457763671875,0.7049989700317418,0.9099998474121094,-0.38000011444091797,-0.4050006866455078,1,-0.008695676464095192,1.5641065769395364,21.70499992370605,-1.4090928794985391,21.88500022888184,7.173950541522172,21.700000762939453,-0.008695676464095192
1528,2013-10-16,21.6299991607666,21.81999969482422,21.46999931335449,21.799999237060547,1328567.0,-0.010068705577218284,2.333321223240513,-1.5454466638923567,13.865536790174303,22.63410493307666,0.2177899193206443,1.1083208600252306,1.163045024566955,0.3363573244200033,21.905082488039838,0.3800010681152379,-0.7218716043643525,-0.8977508544921875,-2.460940698990971,0.6654389900065958,-1.6793457767415774,-0.11615593224279763,0.9509180733117013,51.61278414072494,14.40927935553944,0.7815949222493913,10,0.08750057220458984,0.9250001907348668,1.3587512969970703,0.2675008773803711,-0.2399997711181605,2,-0.005779010857602351,-1.285722070844643,21.850000381469727,1.5641065769395364,21.70499992370605,-1.4090928794985391,21.88500022888184,-0.005779010857602351
1529,2013-10-17,21.545000076293945,21.65999984741211,21.46500015258789,21.57999992370605,792297.0,-0.003929685056429877,1.0,0.20588136296826104,13.636360053815821,19.825475371508414,0.24814944438035624,1.0826468085572571,1.2352517690922475,0.4103854765646915,22.24702543034335,0.19499969482421875,-0.8493694468071382,-0.8772499084472649,-2.40450544938847,0.65000563249394,-1.6408776789178674,-0.11362213797666243,0.9088253809707645,17.204279022453385,-18.25286836941229,0.7636277704706029,10,0.07499980926513672,1.009999275207523,1.4437503814697266,0.5,-0.22999954223633168,3,0.010211153983543664,2.333321223240513,21.6299991607666,-1.285722070844643,21.850000381469727,1.5641065769395364,21.70499992370605,0.010211153983543664
1530,2013-10-18,21.78499984741211,21.825000762939453,21.56999969482422,21.625,416119.0,0.01113946485348305,1.1249940395772073,-4.571444141689837,21.468924930171738,18.309177999254256,-0.03731798118470664,0.7532854109492888,0.9836951796389783,0.16301422488152895,22.444078475123145,0.2800006866455078,-0.8668749091835899,-0.5560001373291001,-2.034108940472237,0.9221086658140365,-1.2950545389006685,0.18305426424246818,0.5544430107203695,68.81711608981354,35.02896624630216,0.7390544015715688,10,-0.16499996185302734,0.769999504089359,1.262500286102295,0.26000022888183594,-0.6399993896484375,4,-0.007573973345623486,1.0,21.545000076293945,2.333321223240513,21.6299991607666,-1.285722070844643,21.850000381469727,-0.007573973345623486
1531,2013-10-21,21.95499992370605,22.049999237060547,21.709999084472656,21.709999084472656,261297.0,0.007803538098906104,-1.7755019423749134,1.53125670552891,26.763107937331355,18.274679838574947,-0.20978306017451942,0.512283265468298,0.8009740063723143,-0.006178575103184869,23.19063518211398,0.3400001525878906,-0.873013388421839,-0.3242500305175824,-1.755462953745191,1.1069628927100261,-1.0398564921313849,0.3913564310962201,0.28149859520742027,83.76077572153258,50.284592837488134,0.7156064616138034,10,-0.2750005722045863,0.5999994277954173,1.0925002098083532,0.22500038146973012,-0.6100006103515625,0,-0.007287626871697039,1.1249940395772073,21.78499984741211,1.0,21.545000076293945,2.333321223240513,21.6299991607666,-0.007287626871697039
1532,2013-10-22,22.084999084472656,22.11000061035156,21.8700008392334,22.06999969482422,667228.0,0.005921164254992117,6.384330985916191,0.061221788853337955,45.6692645339058,21.67939412556871,-0.32014862174021985,0.28713729742117167,0.6593409062264115,-0.13093388825709695,23.58203306849796,0.2399997711181605,-0.8751639304264316,-0.12450084686279439,-1.4406668949052488,1.19166520117966,-0.7825838708840216,0.5335821771584328,0.058849529143707,96.12379718836365,56.57758866343342,0.6580830240212273,10,-0.3749990463256836,0.47000026702881215,0.962501049041748,0.13000106811523438,-0.7299995422363281,1,-0.02762049935658828,-1.7755019423749134,21.95499992370605,1.1249940395772073,21.78499984741211,1.0,21.545000076293945,-0.02762049935658828
1533,2013-10-23,21.899999618530273,22.274999618530273,21.854999542236328,22.059999465942386,518602.0,-0.008376702450146434,-2.3600006103515625,-10.667090539166056,45.78947262750636,24.937047066949027,-0.11599384345432284,0.38807189117927265,0.8328958874326204,0.06307703143997401,23.810242129356602,0.4200000762939453,-0.8471422866534439,-0.24350032806396626,-1.4760375952654563,0.9890369391375238,-0.8597689616647131,0.37276830553678053,-0.5900001525878871,53.70367317912841,9.951721354263903,0.6162686336007458,10,-0.029999732971191406,0.654999732971195,1.1537508964538574,0.3150005340576172,-0.12999916076660156,2,-0.02077625258591631,6.384330985916191,22.084999084472656,-1.7755019423749134,21.95499992370605,1.1249940395772073,21.78499984741211,-0.02077625258591631
1534,2013-10-24,22.0,22.11000061035156,21.905000686645508,21.905000686645508,893591.0,0.004566227543908896,-3.3158190615776153,-0.5937462747061356,48.74373641372066,27.680167375076614,-0.1888206251048139,0.19156901652334568,0.722215911362575,-0.028915456183582933,24.32814327086112,0.2100009918212855,-0.7812312348389092,-0.07599992752075124,-1.1704622978447148,1.0184624428032123,-0.6232311126827312,0.47123125764122875,-0.6707005310058562,60.99295768932128,12.465751144239867,0.5472311851619818,10,-0.13000011444091797,0.5549993515014684,1.0537505149841309,0.21500015258789062,-0.13999938964844105,3,-0.027727300470525407,-2.3600006103515625,21.899999618530273,6.384330985916191,22.084999084472656,-1.7755019423749134,21.95499992370605,-0.027727300470525407
1535,2013-10-25,21.90999984741211,21.9950008392334,21.71999931335449,21.899999618530273,389087.0,-0.004090916026722291,2.055534951734116,0.10526632802618106,52.15053708308773,32.01936798826959,-0.10605406477916901,0.1809796015638483,0.804300209745449,0.0692892420409521,25.03214870445245,0.28000068664551137,-0.6796140251095828,-0.09625005722045898,-1.0263989094534196,0.8338987950125016,-0.5613244833369393,0.3688243688960213,-0.5617863754272427,35.398331662294964,-17.53272363424061,0.4650744261164803,10,-0.039999961853027344,0.5299997329711914,1.2037501335144043,0.36499977111816406,-0.4500007629394531,4,-0.02715651837052724,-3.3158190615776153,22.0,-2.3600006103515625,21.899999618530273,6.384330985916191,22.084999084472656,-0.02715651837052724
1536,2013-10-28,21.875,21.989999771118164,21.799999237060547,21.81999969482422,326430.0,-0.0015974371362783568,-2.9999598458079024,5.499904634751097,53.59113809735066,35.74200871856271,-0.04962203105698393,0.1093549838132084,0.8350051965896128,0.11129560725868615,26.89331160208892,0.1900005340576172,-0.5892241709714625,-0.059999942779541016,-0.763599451434267,0.643599565875185,-0.411799697106904,0.291799811547822,-0.5082508050842236,27.92803629115449,-30.060141868534224,0.35179975432736305,10,-0.005000114440917969,0.5649995803833008,1.2387499809265137,0.39999961853027344,-0.9099998474121094,0,-0.03337140764508928,2.055534951734116,21.90999984741211,-3.3158190615776153,22.0,-2.3600006103515625,21.899999618530273,-0.03337140764508928
1537,2013-10-29,22.045000076293945,22.045000076293945,21.8799991607666,21.915000915527344,289806.0,0.007771432059151762,1.5384920110920375,2.3636079900124844,58.91471339984241,40.74747278630361,-0.21126978347612635,-0.16312528745756794,0.6593733203382399,-0.04764443714125122,28.752433997951044,0.1700000762939453,-0.5301558491590086,0.1697501182556138,-0.18243779200313526,0.5219380285143629,-0.006343836873760722,0.34584407338498835,-0.6600858729058778,58.55866382569275,-3.6866785189686553,0.17609395512937412,10,-0.17500019073486328,0.39499950408935547,1.0687499046325684,0.22999954223632812,-1.1800003051757812,1,-0.031753266523786516,-2.9999598458079024,21.875,2.055534951734116,21.90999984741211,-3.3158190615776153,22.0,-0.031753266523786516
1538,2013-10-30,22.059999465942386,22.20499992370605,21.875,21.915000915527344,342959.0,0.0006803987115686638,-1.9333276819395269,1.1153806652288374,59.230741391739315,45.813515157184,-0.17752811327900986,-0.203523643833865,0.6347705692980661,-0.05353985928050875,28.7322909122263,0.32999992370605113,-0.42409287325723355,0.19424953460693573,-0.12398980472000787,0.5124888739338793,0.03512986494346393,0.3533692042704075,-0.6572835542514746,70.10303602328288,5.787756829584737,0.15911966966347238,10,-0.13749980926514027,0.36999988555908203,1.0537505149841273,0.21500015258788707,-1.4049987792968786,2,-0.03195829287278462,1.5384920110920375,22.045000076293945,-2.9999598458079024,21.875,2.055534951734116,21.90999984741211,-0.03195829287278462
1539,2013-10-31,22.239999771118164,22.399999618530273,22.059999465942386,22.059999465942386,496747.0,0.008159578854644689,-2.777773068283075,1.2413938253902979,59.125953674465904,49.99762946210558,-0.2777874264249718,-0.38930734059588445,0.44963955272311296,-0.2201834590944216,28.000409947070082,0.3400001525878871,-0.3446970207659277,0.36524982452392507,0.015280691571760485,0.7152189574760897,0.190265258047841,0.5402343910000091,-0.8198381852904646,76.47062123439072,15.100459941322228,0.17498456647608296,10,-0.18500041961669922,0.18999958038330433,0.8737502098083496,0.034999847412109375,-1.2950000762939453,3,-0.021133062868321284,-1.9333276819395269,22.059999465942386,1.5384920110920375,22.045000076293945,-2.9999598458079024,21.875,-0.021133062868321284
1540,2013-11-01,22.2549991607666,22.34000015258789,22.149999618530273,22.270000457763672,233263.0,0.0006744329947303562,1.4516089337353104,-0.08334039757555371,65.44942736639985,54.29610939866874,-0.24485539828708625,-0.4091379066751628,0.42603183223074836,-0.21952760681730155,27.228977225127533,0.1900005340576172,-0.2209045075288607,0.36999921798706126,-0.012113544158903977,0.7521119801330265,0.17894283691407864,0.5610555990600439,-0.7956440536307987,75.83327240417962,14.149361772347532,0.19105638107298337,11,-0.19499969482421875,0.15250015258789062,0.8587508201599121,0.020000457763671875,-1.4799995422363281,4,-0.017748756023832413,-2.777773068283075,22.239999771118164,-1.9333276819395269,22.059999465942386,1.5384920110920375,22.045000076293945,-0.017748756023832413
1541,2013-11-04,22.53000068664551,22.61000061035156,22.309999465942386,22.415000915527344,367688.0,0.012356842788100897,1.181829531346456,-7.665988556897885,67.80105653142138,56.755197398392696,-0.48021530929219125,-0.6630006381851707,0.1504368705486634,-0.48749447578390814,26.188073512755274,0.3550014495849574,-0.07272968590086037,0.6100007057189991,0.13271690438854833,1.08728450704945,0.3713588050537737,0.8486426063842245,-1.0330197990539283,89.11566567709615,29.380347473909794,0.23864190066522595,11,-0.3650007247924876,-0.21500110626221058,0.5837492942810023,-0.17000102996826527,-1.7650012969970703,0,-0.04749230224422896,1.4516089337353104,22.2549991607666,-2.777773068283075,22.239999771118164,-1.9333276819395269,22.059999465942386,-0.04749230224422896
1542,2013-11-05,22.104999542236328,22.40999984741211,21.98500061035156,22.399999618530273,471799.0,-0.018863787459229786,1.6984032794230959,-2.5652231602341105,61.22932465421971,58.47073651247195,-0.0581989903491511,-0.22097600213042412,0.5785980468180227,-0.05821789484030404,24.96002967887806,0.5450000762939524,0.04034889037913203,0.16699962615966868,-0.309648619535956,0.6436478718552934,-0.07132449668814189,0.40532374900747925,-0.5412374712791461,31.292428740476392,-28.252946238463327,0.23832412284781196,11,0.060000419616695666,0.21000003814697266,1.0350003242492676,0.25500011444091797,-1.5649986267089844,1,-0.05157201598082939,1.181829531346456,22.53000068664551,1.4516089337353104,22.2549991607666,-2.777773068283075,22.239999771118164,-0.05157201598082939
1543,2013-11-06,22.520000457763672,22.645000457763672,22.13999938964844,22.25,582248.0,0.018774074830193666,-1.0612217888533524,-0.9152555523227621,69.93864504226192,60.82572636008765,-0.42019161225019275,-0.60227365390854,0.15810473373787204,-0.47007934277737107,23.36158602586301,0.5400009155273438,0.14260535564748622,0.5410005569458001,0.012321881926318667,1.0696792319652815,0.2766612194360576,0.8053398944555425,-0.8934640744428286,81.0606016819352,15.491836215723424,0.26433933750974153,11,-0.33750057220458984,-0.27500057220458984,0.6312494277954102,-0.16000080108642578,-2.159999847412113,2,-0.07349025990250158,1.6984032794230959,22.104999542236328,1.181829531346456,22.53000068664551,1.4516089337353104,22.2549991607666,-0.07349025990250158
1544,2013-11-07,21.71999931335449,22.11000061035156,21.229999542236328,21.5,1321534.0,-0.035524028780975714,-1.315791587089252,0.8148108902357912,48.91846140272812,60.46660684004769,0.37539091231441546,0.21007310876103347,0.9456220247392899,0.3367839946788429,21.839016942780503,1.2900009155273438,0.14919766777734367,-0.2600005149841351,-0.7865286089045043,0.266527578936234,-0.5232645619443197,0.0032635319760494497,0.9250011444091832,34.62893668415381,-29.2678154909944,0.26326404696018463,11,0.21750068664551137,0.21750068664551137,1.198750495910648,0.7125005722045934,-1.5399990081787074,3,-0.0490330874943522,-1.0612217888533524,22.520000457763672,1.6984032794230959,22.104999542236328,1.181829531346456,22.53000068664551,-0.0490330874943522
1545,2013-11-08,21.684999465942386,21.684999465942386,21.55500030517578,21.625,429040.0,-0.0016114110735989673,3.3333439298085508,0.27272569640118927,45.29616377396824,59.54494302633854,0.41920155256563874,0.24171394675076385,0.9629605766785652,0.38050807266215614,20.74204144946673,0.16499900817870738,0.16869829844148398,-0.285000324249264,-0.8265092267709022,0.25650857827237417,-0.5557547755100813,-0.014245872988446706,0.9600009918212855,32.15545083491967,-28.021231153773734,0.2707544512608185,11,0.25250053405761363,0.25250053405761363,1.110000610351559,1.0150003433227504,-1.6449985504150426,4,-0.034124961463816605,-1.315791587089252,21.71999931335449,-1.0612217888533524,22.520000457763672,1.6984032794230959,22.104999542236328,-0.034124961463816605
1546,2013-11-11,21.815000534057614,21.834999084472656,21.59000015258789,21.59000015258789,210924.0,0.0059949767727409675,-1.1777645911923027,3.7500397367832647,45.29620012906143,58.03177488514065,0.31267571489543045,0.12688167831914043,0.8085464429711244,0.26861817722918957,19.391681200134997,0.24499893188476562,0.17767147981646048,-0.16049928665161417,-0.6928320512234336,0.37183347792020527,-0.4266656689375239,0.10566709563429555,0.8016999053955125,41.34279952767852,-13.696640591729079,0.26616638228591016,11,0.12249946594238637,0.12249946594238637,0.9799995422363317,0.9824991226196325,-1.8250007629394496,0,-0.047673659870128726,3.3333439298085508,21.684999465942386,-1.315791587089252,21.71999931335449,-1.0612217888533524,22.520000457763672,-0.047673659870128726
1547,2013-11-12,21.65999984741211,21.790000915527344,21.549999237060547,21.790000915527344,308508.0,-0.0071052341439789,2.69230317791015,-0.5777815453736369,45.77466065718768,56.5366548035238,0.45518888377927524,0.28134275039126777,0.9418264363935265,0.43598292295288843,18.155092407617378,0.26500129699706676,0.18188762748224363,-0.30599994659423757,-0.8543047853334897,0.2423048921450146,-0.5801523659638654,-0.031847527224609706,0.9289665740966804,30.38869448473313,-23.794434502722908,0.2741524193696269,11,0.2775001525878906,0.2775001525878906,1.0299997329711914,1.0924997329711914,-1.5349998474121094,1,-0.04132042770400113,-1.1777645911923027,21.815000534057614,3.3333439298085508,21.684999465942386,-1.315791587089252,21.71999931335449,-0.04132042770400113
1548,2013-11-13,21.5049991607666,21.649999618530273,21.38999938964844,21.649999618530273,340152.0,-0.007156079766271417,2.5861987319459665,1.1153789723876875,41.450780957124586,54.57274672381921,0.5846676557885537,0.4495471078433795,1.0738246344224507,0.6075217076465549,16.588082757859556,0.2700004577636683,0.18207503623197852,-0.4547506332397475,-1.0217139830601774,0.11221271658068233,-0.7382323081499642,-0.17126895832953082,1.0567879231567403,31.249918721037723,-21.16004891794183,0.28348167491021564,11,0.43250083923339844,0.43250083923339844,1.1850004196166992,1.2475004196166992,-1.5149993896484375,2,-0.04487320543586848,2.69230317791015,21.65999984741211,-1.1777645911923027,21.815000534057614,3.3333439298085508,21.684999465942386,-0.04487320543586848
1549,2013-11-14,21.76499938964844,21.780000686645508,21.614999771118164,21.63500022888184,372984.0,0.012090222693715846,1.0624888242517634,-0.8965431059430164,47.63458137361186,52.59331939128721,0.2796064487986172,0.21805346330881292,0.78385869163019,0.37380276020234504,14.795488248918472,0.27500152587890625,0.1618161907364346,-0.2057503700256298,-0.7467758576924517,0.3352751176411921,-0.47626311385904074,0.06476237380778116,0.7701519434411601,84.26972071253518,28.480693012442586,0.2705127438334111,11,0.17250061035155895,0.17250061035155895,0.8137497901916468,0.8874998092651332,-1.814998626708988,3,-0.06455312743840957,2.5861987319459665,21.5049991607666,2.69230317791015,21.65999984741211,-1.1777645911923027,21.815000534057614,-0.06455312743840957
1550,2013-11-15,21.6200008392334,21.75,21.450000762939453,21.5,415888.0,-0.006662005719329622,-1.7272743035988314,0.9230893378523116,45.98427145703786,50.16923216080015,0.36325845980581306,0.36897440864647635,0.8933649997958888,0.5516116216265488,13.633601139942872,0.3149986267089879,0.13422882289080462,-0.34249897003173757,-0.9002248579201435,0.21522691785666836,-0.6213619139759388,-0.06363602608753638,0.889047458039137,51.68575445334026,-7.312417073573037,0.2788629439442023,11,0.31749916076660156,0.31749916076660156,0.8149986267089844,0.93499851226807,-0.9800014495849574,4,-0.06660501749123326,1.0624888242517634,21.76499938964844,2.5861987319459665,21.5049991607666,2.69230317791015,21.65999984741211,-0.06660501749123326
1551,2013-11-18,21.795000076293945,21.850000381469727,21.524999618530273,21.600000381469727,288920.0,0.008094321473983479,1.131150411486605,1.6249860923468171,46.06918748253099,48.48477247505697,0.08161808892445421,0.1911754490260904,0.6882049938981574,0.3968021492269962,13.074087495127696,0.3250007629394531,0.09475620689956443,-0.15949974060058736,-0.7222460522025678,0.40324657100139305,-0.4408728964015758,0.12187341520040107,0.6884672458778667,88.04343769824972,27.79213798080633,0.28137315580099015,11,0.1424999237060547,0.1424999237060547,0.6399993896484375,0.7599992752075231,-0.860000610351559,0,-0.0805230169590816,-1.7272743035988314,21.6200008392334,1.0624888242517634,21.76499938964844,2.5861987319459665,21.5049991607666,-0.0805230169590816
1552,2013-11-19,21.475000381469727,21.739999771118164,21.40999984741211,21.739999771118164,341837.0,-0.014682252521406314,1.4905711982495538,-1.3589733557650925,41.6069104494112,45.336801964740225,0.3384456140547236,0.4881606623253063,0.9612920387543724,0.735575324516347,12.766084924451937,0.38500022888183594,0.02968026263868495,-0.4489995002746596,-1.0469839979004796,0.14898499735116033,-0.7479917490875678,-0.15000725146175142,0.9833975851033756,18.478436640916886,-38.852569150275755,0.29899224881290987,11,0.19499969482421875,0.46249961853027344,0.9249992370605469,1.0799989700317418,-0.5900001525878871,1,-0.06915020181480114,1.131150411486605,21.795000076293945,-1.7272743035988314,21.6200008392334,1.0624888242517634,21.76499938964844,-0.06915020181480114
1553,2013-11-20,21.44499969482422,21.575000762939453,21.350000381469727,21.420000076293945,406536.0,-0.0013970051740438416,-1.7272937450148542,-0.09433840041457937,38.08097555451722,44.132636870494565,0.22341576094953908,0.5083916290171722,0.9491894498407873,0.7865211694564636,13.013868137640522,0.22500038146972656,-0.07246480820269596,-0.4562501907348633,-1.0915362600827265,0.17903587861299997,-0.7738932254087949,-0.13860715606093166,0.9888303032621479,18.999862670898438,-34.42670086607643,0.3176430346739323,11,0.1550006866455078,0.49250030517578125,0.747499942779541,1.1099996566772496,-0.2549991607666051,2,-0.061552796158015455,1.4905711982495538,21.475000381469727,1.131150411486605,21.795000076293945,-1.7272743035988314,21.6200008392334,-0.061552796158015455
1554,2013-11-21,21.38999938964844,21.405000686645508,21.100000381469727,21.395000457763672,327516.0,-0.0025647146634864004,23.39853524565151,-0.200045777065548,37.185210302490894,43.23141981810819,0.2533223852948012,0.5431991545637409,0.9720237400038414,0.8544557266563721,13.450962832156232,0.3449993133544922,-0.13910329221447526,-0.48075046539306143,-1.153539679164755,0.1920387483786321,-0.8171450722789082,-0.14435585850721466,1.0197539993209261,38.666534423828594,-11.433091483963956,0.33639460688584766,11,0.08500099182128551,0.48250102996825817,0.7462501525878871,1.1649999618530273,-0.14499855041504262,3,-0.06545112942863374,-1.7272937450148542,21.44499969482422,1.4905711982495538,21.475000381469727,1.131150411486605,21.795000076293945,-0.06545112942863374
1555,2013-11-22,21.315000534057614,21.489999771118164,21.299999237060547,21.34499931335449,332568.0,-0.0035062579584328457,-5.3332061796688786,5.998474446991294,30.866157720459142,41.62808177270794,0.3020849203233311,0.602212351129392,1.0217037606425414,0.9428823759201279,13.361036552957723,0.1900005340576172,-0.2785572830541163,-0.5259993553161664,-1.242670143133246,0.19067143250091334,-0.8843347492247062,-0.16766396140762652,1.0423627346117676,28.666687011718277,-15.816170440219974,0.35833539390853986,11,0.15999984741211293,0.5574998855590856,0.7724990844726598,1.2399988174438548,0.10499954223633168,4,-0.06403939652439283,23.39853524565151,21.38999938964844,-1.7272937450148542,21.44499969482422,1.4905711982495538,21.475000381469727,-0.06403939652439283
1556,2013-11-25,21.145000457763672,21.32999992370605,20.905000686645508,21.299999237060547,618893.0,-0.007975607414239194,2.9534784691543,5.1668362156663274,33.56167067949899,40.27108288629808,0.41018628461194595,0.7533428594979412,1.1634040175757576,1.1248991775812094,13.522485404247298,0.4249992370605433,-0.3053631274035027,-0.6594994544982917,-1.4403620100596974,0.12136310106311399,-1.0499307322789946,-0.26906817671758887,1.162068295417722,28.74251907350724,-16.68969772217227,0.3904312777807022,11,0.2325000762939453,0.630000114440918,0.9424991607666016,1.4099988937377965,0.19499969482421875,0,-0.023882764586548588,-5.3332061796688786,21.315000534057614,23.39853524565151,21.38999938964844,-1.7272937450148542,21.44499969482422,-0.023882764586548588
1557,2013-11-26,21.34499931335449,21.6299991607666,21.075000762939453,21.114999771118164,1001677.0,0.009458446500878903,-2.580663024217366,-1.483879700728467,28.280939416823585,38.807767159597965,0.1797033340510481,0.5251368620488073,0.9344279971517331,0.933172366740397,13.56708756536445,0.5549983978271484,-0.3143018377091522,-0.424500560760503,-1.2225370312120525,0.37353590969104644,-0.8235187959862778,-0.02548232553472829,0.8779453558347505,60.689593483956706,18.947692030551714,0.3990182352257744,11,0.03250122070312855,0.4300012588501012,0.7725000381469762,1.2100000381469798,-0.18999862670898082,1,-0.01920823896000723,2.9534784691543,21.145000457763672,-5.3332061796688786,21.315000534057614,23.39853524565151,21.38999938964844,-0.01920823896000723
1558,2013-11-27,21.354999542236328,21.540000915527344,21.25,21.38999938964844,442133.0,0.00046850453050062413,-1.3673647333592838,-0.15217355248538095,40.46997493055359,38.011699777035936,0.16336793605832511,0.48444971235752377,0.883686137410006,0.9335023841305912,14.17112077599269,0.29000091552734375,-0.33511215554720053,-0.3792503356933601,-1.1854976213146493,0.42699694992792914,-0.7823739785040047,0.023873307117284526,0.7888684880002863,62.068938301745824,18.624773140550275,0.40312364281064383,11,0.022500991821289062,0.4200010299682617,0.7775001525878906,1.1999998092651403,-0.33499908447265625,2,-0.02200886553169501,-2.580663024217366,21.34499931335449,2.9534784691543,21.145000457763672,-5.3332061796688786,21.315000534057614,-0.02200886553169501
1559,2013-11-28,21.770000457763672,21.940000534057614,21.38500022888184,21.399999618530273,437914.0,0.019433431253723432,-1.775004172329127,-10.571498637601106,51.85187339859589,38.663655548320165,-0.2803285128631323,0.03418491917331323,0.417580007208727,0.5335851907296245,15.04611125740565,0.5850009918212855,-0.3379722342571583,0.059250545501708274,-0.7115473921455759,0.8300484831489925,-0.32614842332193206,0.4446495143253486,0.29953553185747595,83.57486943413501,37.103986828477915,0.385398968823642,11,-0.3474998474121094,0.005000114440917969,0.44249916076660156,0.7849988937377965,-0.6350002288818324,3,-0.026642164056510986,-1.3673647333592838,21.354999542236328,-2.580663024217366,21.34499931335449,2.9534784691543,21.145000457763672,-0.026642164056510986
1560,2013-11-29,21.86000061035156,21.975000381469727,21.530000686645508,21.975000381469727,573384.0,0.004134136458219029,6.739140530409832,-0.31080948723369023,50.9977847681027,39.21127746893924,-0.3718036465245973,-0.09162234914593981,0.284365088488741,0.46261850396088633,15.936919356518786,0.44499969482421875,-0.3104943638033042,0.169000625610348,-0.5623114284371553,0.9003126796578513,-0.19665540141340543,0.5346566526341014,0.13966326109105154,89.25235477407684,40.392341469023705,0.3656560270237518,11,-0.42000007629394176,-0.0850000381469691,0.3524990081787145,0.6949987411499094,-0.9700012207031179,4,-0.028133566054290737,-1.775004172329127,21.770000457763672,-1.3673647333592838,21.354999542236328,-2.580663024217366,21.34499931335449,-0.028133566054290737
1561,2013-12-02,21.459999084472656,21.875,21.3700008392334,21.770000457763672,458482.0,-0.01829833095656397,-1.0612300506033476,2.695669480702486,45.99998474121094,39.69939683469477,-0.027177349785631577,0.2362182242001225,0.6427051212000165,0.8714573410992621,16.411232258126685,0.5049991607666016,-0.33415708903854124,-0.17750082015991353,-0.7986332898979285,0.4436316495781014,-0.488067055028921,0.13306541470909394,0.5150012969970703,42.77760941298142,-8.071125359318344,0.3105662348690076,12,-0.019998550415039062,0.3150014877319336,0.6950006484985352,1.0950002670288121,-0.625,0,-0.0018638867607245757,6.739140530409832,21.86000061035156,-1.775004172329127,21.770000457763672,-1.3673647333592838,21.354999542236328,-0.0018638867607245757
1562,2013-12-03,20.96500015258789,21.600000381469727,20.934999465942386,21.575000762939453,486109.0,-0.023066120829563386,1.015154755368021,1.9677351873500277,40.49296933397896,39.96739614352386,0.4334523034690747,0.6760960294364011,1.0800826941974933,1.3755386745166547,17.63539291903041,0.6650009155273402,-0.35496571544984334,-0.6154997825622566,-1.264595739055295,0.03359617393078196,-0.9400477608087776,-0.29095180431573553,1.010000228881836,2.8846788687962057,-48.35941882599595,0.3245479782465196,12,0.47500038146972656,0.8100004196166992,1.1899995803833008,1.5899991989135778,0.07999992370605469,1,0.01788695431770404,-1.0612300506033476,21.459999084472656,6.739140530409832,21.86000061035156,-1.775004172329127,21.770000457763672,0.01788695431770404
1563,2013-12-04,20.864999771118164,21.18000030517578,20.815000534057614,21.104999542236328,409595.0,-0.004769872680271958,-1.1470685583174614,0.393441854066088,33.20895230273332,39.52558969910635,0.49453302534154275,0.680647799886728,1.1284935428778944,1.484371663998644,18.9016542461861,0.3649997711181676,-0.3958728914616607,-0.6327501296997085,-1.1935060673397437,-0.07199419205967317,-0.9131280985197243,-0.3523721608796926,1.0458006286621107,4.31027962392371,-40.990080267382915,0.2803779688200168,12,0.5300006866455078,0.8650007247924805,1.2899999618530273,1.6899995803833043,-0.06999969482421875,2,0.013898917743041084,1.015154755368021,20.96500015258789,-1.0612300506033476,21.459999084472656,6.739140530409832,21.86000061035156,0.013898917743041084
1564,2013-12-05,20.655000686645508,21.049999237060547,20.649999618530273,20.799999237060547,424692.0,-0.010064657885275552,-4.161262536147173,0.6041612029023516,32.42257690196428,39.69852516371803,0.658563219047906,0.850367724104899,1.2792082582662694,1.702870237687172,19.0311782552738,0.39999961853027344,-0.40123190195920344,-0.7894992828369141,-1.4540521020855728,-0.12494646358825534,-1.1217756924612416,-0.4572228732125865,1.1681357238769543,0.37743888570597767,-42.29285765499381,0.33227640962432875,12,0.6574993133544922,0.9924993515014648,1.5212488174438477,1.8999986648559606,0.010000228881835938,3,0.01767125436864081,-1.1470685583174614,20.864999771118164,1.015154755368021,20.96500015258789,-1.0612300506033476,21.459999084472656,0.01767125436864081
1565,2013-12-06,20.94499969482422,20.9950008392334,20.61000061035156,20.7549991607666,442112.0,0.014040135489620686,1.6551481469302096,-1.3103616106075953,35.139846731796624,39.873878058417766,0.3470568725132601,0.5292206819373995,0.933523088459733,1.4246602359225449,19.191850483785906,0.3850002288818395,-0.38627505468934586,-0.4625002861022942,-1.1525842121938652,0.22758363998927678,-0.8075422491480779,-0.1174583230565105,0.7608230364990263,26.482153842442578,-10.017118596085197,0.3450419630457848,12,0.3475008010864258,0.6825008392333984,1.297499656677246,1.6099996566772496,-0.9149990081787109,4,0.00907140304731402,-4.161262536147173,20.655000686645508,-1.1470685583174614,20.864999771118164,1.015154755368021,20.96500015258789,0.00907140304731402
1566,2013-12-09,20.774999618530273,20.94499969482422,20.739999771118164,20.864999771118164,253769.0,-0.008116499344516748,-1.5625014901175405,-0.4736836821763791,37.084852409172136,40.85209061312316,0.513000338728677,0.650671876395716,1.0448746834043696,1.6056602831451983,19.775953785983603,0.2049999237060547,-0.3681431337021337,-0.5805003166198723,-1.2975035950975382,0.13650296185779354,-0.939001955858707,-0.22199867738103762,0.7993244582763701,16.666570335905664,-21.198783773777617,0.35850163923883355,12,0.5175008773803711,0.8525009155273438,1.458749771118164,1.779999732971195,-0.5699996948242223,0,0.005535488482781625,1.6551481469302096,20.94499969482422,-4.161262536147173,20.655000686645508,-1.1470685583174614,20.864999771118164,0.005535488482781625
1567,2013-12-10,20.76499938964844,20.98500061035156,20.709999084472656,20.799999237060547,316197.0,-0.00048135879978128404,-2.7931125200599336,0.38888653414144314,37.360582670488,40.50660258422698,0.48285258491845084,0.6220772143813527,0.9968352808156382,1.6176127360911003,20.263992473385954,0.2750015258789027,-0.3234910848885342,-0.5457505226135204,-1.293781550411044,0.2022805051840031,-0.9197660365122822,-0.17173500871475866,0.6936058711835926,27.192782856608538,-12.519478153940021,0.37401551389876253,12,0.5275011062622035,0.8625011444091761,1.475000381469723,1.7899999618530273,-0.35999870300293324,1,0.0033710424696236085,-1.5625014901175405,20.774999618530273,1.6551481469302096,20.94499969482422,-4.161262536147173,20.655000686645508,0.0033710424696236085
1568,2013-12-11,20.540000915527344,20.709999084472656,20.475000381469727,20.665000915527344,408249.0,-0.010835467408357391,1.186071682044003,3.571444141689736,35.1398701667664,38.649713336245924,0.6482569751558742,0.8127434149324522,1.1918985045769332,1.8387242635403922,20.609846977724455,0.2899990081787145,-0.2869989837239011,-0.7224990844726555,-1.539119160132305,0.09412099118699402,-1.1308091223024803,-0.31418904664283076,0.8167717872470313,11.304463204683794,-27.361114119914035,0.40831003782982545,12,0.6849994659423828,1.0199995040893555,1.6999988555908203,2.0149984359741246,0.3549995422363281,2,0.024586131365984754,-2.7931125200599336,20.76499938964844,-1.5625014901175405,20.774999618530273,1.6551481469302096,20.94499969482422,0.024586131365984754
1569,2013-12-12,20.36000061035156,20.559999465942386,20.2450008392334,20.46500015258789,395700.0,-0.00876340297724687,1.1355971654683428,0.8399963378906534,33.89543863576563,36.74945265487514,0.6785746151918914,0.9297568986760503,1.345379962331446,2.0151086610236675,21.490532166408027,0.3149986267089879,-0.2572663911535287,-0.832249450683598,-1.7065519499530488,0.04205304858585279,-1.2694007003183216,-0.3950982010488744,0.8733239674401645,15.333302815754735,-23.58098742618928,0.437151249634725,12,0.6999998092651403,0.8175001144409215,1.853749275207523,2.1949987411499094,0.4449996948242223,3,0.021365395525637654,1.186071682044003,20.540000915527344,-2.7931125200599336,20.76499938964844,-1.5625014901175405,20.774999618530273,0.021365395525637654
1570,2013-12-13,20.18000030517578,20.405000686645508,20.155000686645508,20.270000457763672,371406.0,-0.008840879164034088,-2.571444141689373,0.8571480472297621,33.78150172206418,35.3918434305255,0.6651536195743475,1.0501882670059999,1.4965454262161622,2.1867372192074654,22.130275900705005,0.25,-0.2861701932495926,-0.9402497291564949,-1.8992977054736642,0.018798247160674464,-1.4197737173150813,-0.4607257409979084,0.8951924744466098,3.0120025094276017,-35.65271127987394,0.479523988158585,12,0.6975002288818359,0.8850002288818359,1.7574996948242188,2.3349990844726562,0.6000003814697266,4,0.024033726611350392,1.1355971654683428,20.36000061035156,1.186071682044003,20.540000915527344,-2.7931125200599336,20.76499938964844,0.024033726611350392
1571,2013-12-16,20.040000915527344,20.274999618530273,20.0049991607666,20.13999938964844,489844.0,-0.006937531592233426,-2.1764389094580947,1.1110922731319006,27.615800311326538,33.96104687245301,0.6510035399217173,1.108815681190336,1.6125809779765987,2.319541527002599,23.18489536064649,0.2700004577636719,-0.385682475409439,-0.9924991607666023,-2.0109160215448654,0.025917700011660827,-1.501707591155732,-0.4832907303774725,0.869557287359207,3.571602345646107,-30.97253880525235,0.5092084303891308,12,0.5524988174438477,0.9499988555908203,1.8974990844726562,2.4749984741210938,0.2049999237060547,0,-0.0004990133944599018,-2.571444141689373,20.18000030517578,1.1355971654683428,20.36000061035156,1.186071682044003,20.540000915527344,-0.0004990133944599018
1572,2013-12-17,19.989999771118164,20.225000381469727,19.989999771118164,20.0,426041.0,-0.002495066972299287,-45.99904634751097,0.10000381475547063,26.903556575963734,33.26044734725639,0.6125752208385933,1.098163451878527,1.6402833781847974,2.361744261510765,24.060884563025255,0.2350006103515625,-0.5033622921727243,-0.9682502746582031,-2.0643976246821722,0.127897075365766,-1.5163239496701877,-0.42017659964621856,0.7386466233443976,0.0,-29.779282095447158,0.548073675011984,12,0.5299997329711914,0.9925003051757812,1.947500228881836,2.5249996185302734,0.15999984741210938,1,0.010755385445202492,-2.1764389094580947,20.040000915527344,-2.571444141689373,20.18000030517578,1.1355971654683428,20.36000061035156,0.010755385445202492
1573,2013-12-18,20.125,20.184999465942386,19.950000762939453,20.05500030517578,415345.0,0.006753388215485989,1.4736884373681862,-6.999809269502194,19.252319122690594,31.797085371781534,0.40405817203770766,0.9056340308364383,1.4855440766651355,2.2144621664136146,24.880178758158557,0.23499870300293324,-0.5845462015614409,-0.7672500610351562,-1.8983948718867296,0.3638947498164171,-1.332822466460943,-0.20167765560936957,0.4559170697936814,28.688460516235782,5.4779206939336795,0.5655724054257862,12,0.3475008010864258,0.8375005722045898,1.8125,2.3899993896484375,-0.125,2,0.013913077597292212,-45.99904634751097,19.989999771118164,-2.1764389094580947,20.040000915527344,-2.571444141689373,20.18000030517578,0.013913077597292212
1574,2013-12-19,19.989999771118164,20.25,19.8700008392334,20.21999931335449,538095.0,-0.006708085907171979,1.620675593907027,-3.2857220708446357,15.624975895174359,29.62876638993462,0.4859061468865953,0.9806505077151826,1.5988295415370608,2.3361111462616755,25.285725815874553,0.37999916076660156,-0.6185610320774799,-0.8322503089904778,-2.006166114698182,0.34166549671722635,-1.4192082118443317,-0.24529240613662395,0.4647340373046731,22.42971329154991,7.260185303870323,0.5869579028538524,12,0.4375009536743164,0.9325008392333984,1.947500228881836,2.5249996185302734,-0.1100006103515625,3,0.045272671185973,1.4736884373681862,20.125,-45.99904634751097,19.989999771118164,-2.1764389094580947,20.040000915527344,0.045272671185973
1575,2013-12-20,19.950000762939453,20.09000015258789,19.725000381469727,20.024999618530273,932029.0,-0.002000950907288246,2.560974702034816,0.32608262982436276,18.008466699748965,27.509167977776492,0.4133946003338238,0.9624912746383103,1.610237284155886,2.3620714183245894,26.074000831451787,0.36499977111816406,-0.6286201624991676,-0.8039993286132798,-2.0154123059085336,0.40741364868197394,-1.4097058172609067,-0.19829283996565295,0.3877864516454963,40.90921701496057,28.024384956855485,0.6057064886476263,12,0.4049997329711914,0.8999996185302734,1.9874992370605469,2.5649986267089844,-0.5250015258789062,4,0.042857118272628725,1.620675593907027,19.989999771118164,1.4736884373681862,20.125,-45.99904634751097,19.989999771118164,0.042857118272628725
1576,2013-12-23,20.63999938964844,20.76000022888184,20.299999237060547,20.34499931335449,1046324.0,0.03458639600609836,-1.3896141213073194,-3.933394369421015,43.63989805562158,28.206869687235777,-0.33276104220354696,0.2452958428113412,0.9048785818905749,1.6569540322547809,25.342434830199718,0.8099994659423864,-0.6044327835430039,-0.08875064849853231,-1.286827197069936,1.1093259000728715,-0.6877889227842324,0.5102876257871678,-0.9149990081787145,88.40571430677547,71.18849424836165,0.5990382742857019,12,-0.3974990844726598,0.2100009918212855,1.297500610351559,1.8749999999999964,-1.3449993133544957,0,0.006783008776021671,2.560974702034816,19.950000762939453,1.620675593907027,19.989999771118164,1.4736884373681862,20.125,0.006783008776021671
1577,2013-12-24,20.934999465942386,20.975000381469727,20.78499984741211,20.809999465942386,108735.0,0.014292639777978788,-1.1714441416892851,0.423728703973093,51.27272348955125,29.99940894532298,-0.6717526087704364,-0.08642643534165373,0.592955151900135,1.3486366165065107,25.284500068679215,0.3350009918212855,-0.6032079481544415,0.22674942016601918,-0.9405651669957358,1.3940640073277741,-0.3569078734148583,0.8104067137468967,-1.2099990844726598,96.79992675781278,74.73002873852913,0.5836572935808766,12,-0.5849990844726598,-0.0849990844726598,1.0025005340576136,1.5799999237060511,-1.3850002288818395,1,-0.032959094545547796,-1.3896141213073194,20.63999938964844,2.560974702034816,19.950000762939453,1.620675593907027,19.989999771118164,-0.032959094545547796
1578,2013-12-27,20.88500022888184,21.075000762939453,20.864999771118164,20.979999542236328,346648.0,-0.0023883084946759725,-2.1111205301007363,-0.7599945068359091,54.44015188113452,32.28215486147508,-0.6343806195415738,-0.07741274627442962,0.632193498863213,1.3843337229591057,25.12922903703798,0.21000099182128906,-0.6017044781324472,0.2002501487731969,-0.9305969151089712,1.331097212655365,-0.3651733831678854,0.7656736807142792,-1.1099998474121122,85.92589034302623,58.587566711643106,0.5654235319410839,12,-0.48499965667724965,-0.03499984741211293,0.9187498092651332,1.629999160766598,-1.5699996948242259,4,-0.03519275088803375,-1.1714441416892851,20.934999465942386,-1.3896141213073194,20.63999938964844,2.560974702034816,19.950000762939453,-0.03519275088803375
1579,2013-12-30,21.190000534057614,21.25,20.96999931335449,20.96999931335449,387914.0,0.014603797071258251,-1.5454466638923892,-2.3158190615777765,54.702515579135216,34.60671195670519,-0.9043679291301068,-0.45122780177660715,0.3224947613196285,1.06554195547832,25.91785216643966,0.3649997711181605,-0.5944242702880267,0.5342504501342731,-0.5054925628941938,1.57399346316274,0.014378943620037887,1.0541219566485083,-1.3370001296997032,96.06560780649826,65.78440498901892,0.5198715065142339,12,-0.7025003433227504,-0.3400001525878871,0.5787496566772496,1.3249988555908239,-1.9850006103515625,0,-0.05615858914892358,-2.1111205301007363,20.88500022888184,-1.1714441416892851,20.934999465942386,-1.3896141213073194,20.63999938964844,-0.05615858914892358
1580,2013-12-31,21.2450008392334,21.25,21.149999618530273,21.23500061035156,74878.0,0.0025955782817175255,9.00076299475441,0.04545533361078047,59.437783613026966,38.14248787911635,-0.8855342357778113,-0.5846394878663652,0.25560116694506263,0.9962912978724994,26.83925486187152,0.10000038146972656,-0.5576415651012603,0.6200007438659654,-0.2991690381403487,1.5391705258722794,0.16041585286280835,1.0795856348691224,-1.2802404672241217,99.47377297349391,64.68327764164994,0.45958489100315747,12,-0.7575006484985352,-0.3950004577636719,0.42874956130981445,1.2049989700317383,-1.970001220703125,1,-0.06425048832881342,-1.5454466638923892,21.190000534057614,-2.1111205301007363,20.88500022888184,-1.1714441416892851,20.934999465942386,-0.06425048832881342
1581,2014-01-02,21.420000076293945,21.48500061035156,21.149999618530273,21.25,655064.0,0.008237196053076712,1.2333314259920056,16.999618538998348,62.33524403674461,42.079342041425335,-0.9434035271912791,-0.804011061839649,0.06501648420431039,0.8064776021944198,27.548013058281924,0.3350009918212855,-0.49296123845337547,0.7969999313354492,-0.11466353734063972,1.7086634000115382,0.34116819699740475,1.2528316656734937,-1.352420534045411,90.71421954103839,52.69221369602031,0.45583173433804364,1,-0.8149995803833008,-0.5699996948242188,0.2537503242492676,1.0299997329711914,-2.094999313354492,3,-0.09313729375012081,9.00076299475441,21.2450008392334,-1.5454466638923892,21.190000534057614,-2.1111205301007363,20.88500022888184,-0.09313729375012081
1582,2014-01-03,21.34000015258789,21.48500061035156,21.315000534057614,21.479999542236328,346568.0,-0.0037348236891274755,1.2666446264178888,-0.8235254518731278,65.93625043884246,47.26644552099776,-0.7283626426794534,-0.73200698750572,0.1239891153117938,0.8709676499760342,27.42772420268197,0.1700000762939453,-0.4098898517211609,0.6982500076293938,-0.25739390163971976,1.6538939168985074,0.22042805299483703,1.1760719622639506,-1.1306785035290545,76.61286104984062,33.75672468014936,0.4778219546345563,1,-0.7349996566772461,-0.48999977111816406,0.2362504005432129,1.0124998092651367,-1.9099998474121094,4,-0.09582943119360521,1.2333314259920056,21.420000076293945,9.00076299475441,21.2450008392334,-1.5454466638923892,21.190000534057614,-0.09582943119360521
1583,2014-01-06,21.155000686645508,21.450000762939453,21.09000015258789,21.375,295498.0,-0.00866914079754344,-1.0571441027569333,1.5714305177111716,65.80518632501717,52.84202445764697,-0.4267722947783028,-0.5524940716450857,0.2913420396619415,1.0405013884804717,26.992387661479423,0.3600006103515625,-0.2913116145178556,0.49875049591064524,-0.47968469761831045,1.477185689439601,0.009532899146169171,0.9879680926751213,-0.8181111414574005,35.92250628682817,-9.984847072450016,0.489217596764477,1,-0.5500001907348633,-0.30500030517578125,0.4212498664855957,1.1974992752075195,-1.3000011444091797,0,-0.0758686550456199,1.2666446264178888,21.34000015258789,1.2333314259920056,21.420000076293945,9.00076299475441,21.2450008392334,-0.0758686550456199
1584,2014-01-07,21.020000457763672,21.225000381469727,20.80500030517578,21.18000030517578,539928.0,-0.0063814807137801965,2.3600006103515625,0.7272743035988313,67.00406952949444,58.28598032761869,-0.14561443088797787,-0.4097552852765105,0.4035393746289273,1.1590140367163002,26.488401145860667,0.4200000762939453,-0.15836958134275037,0.3455002784729011,-0.6463607831633524,1.3373613401091546,-0.1504302523452239,0.8414308092910261,-0.568299806059219,31.617655308597815,-18.901237394545564,0.4959305308181263,1,-0.1275005340576172,-0.1700000762939453,0.5562500953674316,1.3324995040893555,-1.284999847412113,1,-0.08111322010349065,-1.0571441027569333,21.155000686645508,1.2666446264178888,21.34000015258789,1.2333314259920056,21.420000076293945,-0.08111322010349065
1585,2014-01-08,21.13500022888184,21.174999237060547,20.9950008392334,21.174999237060547,434804.0,0.005470969011120763,8.000143054694579,0.24999403952981591,72.3926442584854,61.480729905714675,-0.08364059798801193,-0.5373405838577909,0.26950428852646624,1.0300239114261913,25.887988513378847,0.17999839782714844,-0.004436024425483964,0.45100002288818786,-0.5553043188730662,1.457304364649442,-0.05215214799243739,0.9541521937688131,-0.5799695813126746,48.529378765610176,-7.600531669382576,0.5031521708806261,1,-3.552713678800501e-15,-0.2849998474121129,0.4637503623962367,1.2174997329711879,-1.3999996185302805,2,-0.09131773287318745,2.3600006103515625,21.020000457763672,-1.0571441027569333,21.155000686645508,1.2666446264178888,21.34000015258789,-0.09131773287318745
1586,2014-01-09,20.88999938964844,21.125,20.80500030517578,21.125,694390.0,-0.011592185312522263,1.723394584767223,5.875160936531834,67.04546357646998,63.23325658203897,0.22412079123328965,-0.2985914456140506,0.4933587369781769,1.2615434116546602,25.409073912154135,0.32999992370605824,0.1800225736468839,0.2002491950988805,-0.8095526153040993,1.2100510055018603,-0.30465171010261116,0.7051501003003722,-0.2419717458010382,12.499859753840528,-48.634498470086044,0.5049009052014907,1,0.2550010681152308,-0.08999919891357777,0.7175011634826625,1.4625005722045863,-0.6949996948242223,3,-0.07730970887047717,8.000143054694579,21.13500022888184,2.3600006103515625,21.020000457763672,-1.0571441027569333,21.155000686645508,-0.07730970887047717
1587,2014-01-10,20.834999084472656,20.96500015258789,20.690000534057614,20.815000534057614,283781.0,-0.002632853364420873,-1.0370451478909284,-0.08509999350693154,63.86718284338264,64.28070446673321,0.29440402301345614,-0.250944086078583,0.5206571012052805,1.3010089675546155,25.126567035829666,0.274999618530277,0.3575534569981187,0.14174890518188477,-0.8696350718973065,1.153132882261076,-0.36394308335771086,0.6474408937214804,0.6500015258789027,19.07875088779561,-44.252981660257674,0.5056919885395963,1,0.25250148773193004,-0.1724987030029297,0.7725014686584473,1.402501106262207,-0.529998779296875,4,-0.07247412468851677,1.723394584767223,20.88999938964844,8.000143054694579,21.13500022888184,2.3600006103515625,21.020000457763672,-0.07247412468851677
1588,2014-01-13,21.045000076293945,21.049999237060547,20.809999465942386,20.834999084472656,364277.0,0.010079241711020481,1.1818229107964617,10.500810681924696,70.01899387476487,65.98253538846984,0.1223524626959609,-0.4439326346054244,0.2843396951553814,1.0745407665470594,24.294842130106343,0.2399997711181605,0.4248918864783384,0.32649993896484375,-0.6939493742268255,1.346949252156513,-0.18372471763099085,0.8367245955606784,0.4241005325317353,66.35507354881054,-2.0616548558626278,0.5102246565958355,1,0.04250049591064098,-0.4399995803833008,0.5625004768371582,1.192500114440918,-0.6450004577636719,0,-0.07674030721137293,-1.0370451478909284,20.834999084472656,1.723394584767223,20.88999938964844,8.000143054694579,21.13500022888184,-0.07674030721137293
1589,2014-01-14,20.795000076293945,20.95499992370605,20.76499938964844,20.93000030517578,323792.0,-0.011879306205449303,1.0540657573226955,-0.6428551965922199,64.8506066308706,66.58396016823023,0.346910618526298,-0.16830152936119447,0.4987728359954957,1.3077300118763766,23.064341294498227,0.28000068664550426,0.44306504102560496,0.05474996566772461,-0.9519772912675926,1.0614772226030418,-0.4486136627999322,0.5581135941353814,0.6585185310363748,21.649448047224293,-48.171152255736786,0.5033636284676578,1,0.292500495910641,-0.18999958038330078,0.7675004005432129,1.3975000381469727,-0.25,1,-0.04520319935604167,1.1818229107964617,21.045000076293945,-1.0370451478909284,20.834999084472656,1.723394584767223,20.88999938964844,-0.04520319935604167
1590,2014-01-15,20.665000915527344,20.895000457763672,20.55500030517578,20.895000457763672,357518.0,-0.006251462384691209,1.9565289502927372,1.703697424377287,50.547079377427934,65.27416409497283,0.4313452500801702,-0.00010996709609401023,0.5904776752677137,1.4182354474425622,21.78827363371526,0.3400001525878906,0.4530096499389309,-0.09949922561645508,-1.072194366267805,0.8731959150348949,-0.5858467959421318,0.3868483447092217,0.7732473303375222,19.298363025525024,-46.18143676171695,0.4863475703256758,1,0.3549995422363281,-0.06000041961669922,0.8149991035461426,1.4349985122680664,-0.24000167846679688,2,-0.04500364209889762,1.0540657573226955,20.795000076293945,1.1818229107964617,21.045000076293945,-1.0370451478909284,20.834999084472656,-0.04500364209889762
1591,2014-01-16,20.030000686645508,20.63999938964844,19.96999931335449,20.63999938964844,919384.0,-0.030728294253532185,1.1967262323530767,2.6521735524853787,32.76192801339282,61.588128269922876,0.9481466089759749,0.6683703517832491,1.1701498010693605,2.0323264401834287,20.584366413720478,0.6950016021728551,0.4221275071759081,-0.7339994430541985,-1.7082716998892415,0.24027281378084453,-1.22113557147172,-0.246863314636677,1.372917641591794,5.555683104598963,-53.65058508318993,0.4871361284175219,1,0.6799993515014648,0.5749998092651367,1.429999828338623,2.049999237060547,0.3400001525878906,3,-0.014727911441891894,1.9565289502927372,20.665000915527344,1.0540657573226955,20.795000076293945,1.1818229107964617,21.045000076293945,-0.014727911441891894
1592,2014-01-17,20.20499992370605,20.290000915527344,19.84000015258789,20.1200008392334,586353.0,0.008736856268668047,2.52940296497973,-0.1393430577052292,37.636358087712935,58.45825846577795,0.6651655840055,0.5378817331398409,0.9544163750833761,1.8415344417774513,19.36247754621855,0.4500007629394531,0.37248153871269807,-0.569750213623049,-1.512291455665686,0.3727910284195879,-1.0410208346443675,-0.09847959260173056,1.111943263638281,30.165293164435354,-24.601088019524354,0.4712706210213191,1,0.32750034332275746,0.4000005722045934,1.2550005912780797,1.852499961853031,0.1650009155273473,4,-0.0004949383281164232,1.1967262323530767,20.030000686645508,1.9565289502927372,20.665000915527344,1.0540657573226955,20.795000076293945,-0.0004949383281164232
1593,2014-01-20,20.405000686645508,20.424999237060547,20.18000030517578,20.18000030517578,370054.0,0.009898577762665672,-1.1777645911923027,2.6470918229962512,35.16068598196361,54.920104738274524,0.3884376235348519,0.3793847251099045,0.7017868320525373,1.6200373772582282,17.84998427698028,0.24499893188476562,0.29655915545739475,-0.38374948501586914,-1.293398736403642,0.5258997663719036,-0.8385741107097573,0.07107514067801901,0.7937870579183084,50.672704039303525,1.0837017241101847,0.45482462569388654,1,0.10249900817871094,0.19999980926513672,1.054999828338623,1.5599994659423828,-0.19500160217285156,0,-0.004900778147739704,2.52940296497973,20.20499992370605,1.1967262323530767,20.030000686645508,1.9565289502927372,20.665000915527344,-0.004900778147739704
1594,2014-01-21,20.895000457763672,20.98500061035156,20.44499969482422,20.459999084472656,793199.0,0.024013710101899344,-1.3225838207666976,1.933336159030221,44.31817548474835,51.80071931897041,-0.13539645893911967,-0.041464219473930086,0.18955740332952686,1.1123699429619833,15.554955208913256,0.5799999237060511,0.2225581073155709,0.06100025177001811,-0.7677945576276528,0.889795061167689,-0.35339715292881735,0.47539765646885357,0.19508427944207085,92.13972780729985,46.84242368123957,0.4143974046988355,1,-0.41250038146972656,-0.28999996185302734,0.497499942779541,1.0024995803833008,-0.9950008392333984,1,-0.023689917606557254,-1.1777645911923027,20.405000686645508,2.52940296497973,20.20499992370605,1.1967262323530767,20.030000686645508,-0.023689917606557254
1595,2014-01-22,20.80500030517578,20.86000061035156,20.3799991607666,20.59499931335449,596009.0,-0.004307257746646753,1.9999940395654094,0.4827593766716734,39.73289484493804,48.7659894599113,-0.10854411564227817,0.12213663302561528,0.2569520836112389,1.1817642987385355,12.948261602402427,0.5150012969970703,0.15490326140879063,-0.07174987792968679,-0.7892915494820905,0.6457917936227169,-0.4305207137058886,0.28702095784651505,0.1850776652605326,84.27945561459939,42.879456062439715,0.3587708357762012,1,-0.3600006103515625,-0.19999980926513672,0.3137502670288086,0.9075002670288086,-1.0,2,-0.0124970067324226,-1.3225838207666976,20.895000457763672,-1.1777645911923027,20.405000686645508,2.52940296497973,20.20499992370605,-0.0124970067324226
1596,2014-01-23,20.780000686645508,20.920000076293945,20.65999984741211,20.795000076293945,519155.0,-0.001201615869433792,-1.0392089398177928,-0.07142532765369858,40.476201288822516,46.166991509404625,-0.11263330505954983,0.16670988030539036,0.25439869203773213,1.1818916203940546,12.517557792638584,0.26000022888183594,0.08924358614073924,-0.10374956130981516,-0.8142635706790422,0.6067644480594119,-0.4590065659944287,0.25150744337479836,-0.9400005340576172,82.0960836900937,43.28516303908468,0.3552570046846143,1,-0.33500099182128906,-0.17500019073486328,0.19124984741210938,0.619999885559082,-0.7900009155273438,3,-0.017083803554111876,1.9999940395654094,20.80500030517578,-1.3225838207666976,20.895000457763672,-1.1777645911923027,20.405000686645508,-0.017083803554111876
1597,2014-01-24,20.2450008392334,20.78499984741211,20.239999771118164,20.78499984741211,588269.0,-0.025745901334639165,1.0185225085212724,36.001398779247204,36.17021893341562,42.40601651592138,0.3686405309918115,0.682350780929248,0.760057600901952,1.6911305530087297,12.950767965190927,0.5450000762939453,-0.02007366032825786,-0.6042494773864746,-1.3692073596433048,0.16070840487035554,-0.9867284185148897,-0.22177053625805954,-0.3834006881713883,8.074597442969148,-29.816909541908444,0.38247894112841474,1,0.16749954223632812,0.3599996566772461,0.5462489128112793,1.0799989700317383,-0.5050010681152344,4,0.006174363784552606,-1.0392089398177928,20.780000686645508,1.9999940395654094,20.80500030517578,-1.3225838207666976,20.895000457763672,0.006174363784552606
1598,2014-01-27,20.149999618530273,20.350000381469727,20.09499931335449,20.309999465942386,407814.0,-0.004692576772781343,1.1249940395772369,0.2962965579358277,36.61537955922083,39.26876906351584,0.3613328503449722,0.7583450191849721,0.8290059138863626,1.7600359269810504,13.764787574173699,0.2550010681152379,-0.1086650603958752,-0.6625006675720222,-1.4884195950854995,0.1634182599414551,-1.0754601313287608,-0.24954120381528355,-0.26723146896362593,6.179800564489049,-31.162545783197643,0.41295946375673787,1,0.2625007629394531,0.4550008773803711,0.601250171661377,1.1675004959106445,0.07500076293945312,0,0.010918174931418223,1.0185225085212724,20.2450008392334,-1.0392089398177928,20.780000686645508,1.9999940395654094,20.80500030517578,0.010918174931418223
1599,2014-01-28,20.0,20.30500030517578,19.96500015258789,20.23500061035156,874572.0,-0.007444149943920175,-1.2295069665057408,1.4687552154113368,32.724511071615794,37.288483696203386,0.43214726090774747,0.8586448569770724,0.9422905946413067,1.8780922180349506,15.157179424477107,0.3400001525878906,-0.19140696411339775,-0.7530002593994141,-1.634030764824555,0.12803024602572677,-1.1935155121119863,-0.31248500668684187,-0.0964872118988076,3.6649057809644594,-30.92963154768355,0.44051525271257114,1,0.41250038146972656,0.6050004959106445,0.7175006866455078,1.2975006103515625,0.0,1,0.010499954223632812,1.1249940395772369,20.149999618530273,1.0185225085212724,20.2450008392334,-1.0392089398177928,20.780000686645508,0.010499954223632812
1600,2014-01-29,19.8799991607666,20.170000076293945,19.700000762939453,20.170000076293945,725352.0,-0.006000041961669922,2.2413643419010287,1.234043243945217,34.01899259454193,37.428157538553286,0.4795111188867587,0.9182173580071122,1.0280995452084163,1.9635309148331999,16.772088988133465,0.4699993133544922,-0.32256115638285365,-0.8047510147094741,-1.7353902899699456,0.12588826055099744,-1.270070652339708,-0.3394313770792401,1.0400009155273438,14.753975338906338,-21.700345490962228,0.46531963763023526,1,0.46250152587890625,0.7125015258789062,0.7950015068054199,1.3775014877319336,1.5350017547607422,2,0.001006059286116301,-1.2295069665057408,20.0,1.1249940395772369,20.149999618530273,1.0185225085212724,20.2450008392334,0.001006059286116301
1601,2014-01-30,19.424999237060547,19.8799991607666,19.399999618530273,19.8799991607666,514399.0,-0.022887321072125655,1.1098884515260887,1.56896030096551,30.196638995834917,36.60152208390017,0.9383433559081062,1.2818127234834193,1.4372738671095817,2.3829679056385764,18.345338354668044,0.4799995422363281,-0.44310317641816965,-1.1600008964538588,-2.1820013631219446,-0.1380004297857731,-1.6710011297879035,-0.6490006631198142,1.4706008529663102,1.8050263103896087,-35.32506796246585,0.5110002333340432,1,0.7675008773803711,1.017500877380371,1.1775012016296387,1.7600011825561523,1.5850009918212926,3,0.019562475317385752,2.2413643419010287,19.8799991607666,-1.2295069665057408,20.0,1.1249940395772369,20.149999618530273,0.019562475317385752
1602,2014-01-31,19.295000076293945,19.424999237060547,18.94499969482422,19.40999984741211,1019908.0,-0.006692363751478525,5.620749529735205,0.2527467920905802,24.8563185316483,35.456592367198475,1.0344697343382165,1.3183423413430404,1.5293081247401403,2.470139796895104,20.200811269035164,0.4799995422363281,-0.5150991397137794,-1.187750053405761,-2.2971621674370795,-0.07833793937444256,-1.742456110421422,-0.6330439963901,1.540775994873048,24.911047004921095,-8.17023718059255,0.5547060570156592,1,0.6700000762939453,0.9200000762939453,1.2512502670288086,1.890000343322754,1.5650005340576136,4,0.03601967826256214,1.1098884515260887,19.424999237060547,2.2413643419010287,19.8799991607666,-1.2295069665057408,20.0,0.03601967826256214
1603,2014-02-03,19.549999237060547,19.57999992370605,19.270000457763672,19.270000457763672,414576.0,0.013215815483716753,-1.2142915531334897,-2.4347768397658105,32.13771445365798,34.10320780818843,0.7212850306454541,0.987568426876166,1.2394915790732348,2.176395150184277,22.264822614380396,0.30999946594237926,-0.47902361257254,-0.8525008201599107,-1.9890310261033903,0.28402938578356896,-1.4207659231316505,-0.28423571718817087,1.1723302515258816,44.48524049411527,9.54655509898501,0.5682651029717402,2,0.38250064849853516,0.6650009155273438,1.0500011444091797,1.6350011825561523,1.6000003814697266,0,0.009718697773523965,5.620749529735205,19.295000076293945,1.1098884515260887,19.424999237060547,2.2413643419010287,19.8799991607666,0.009718697773523965
1604,2014-02-04,19.315000534057614,19.5049991607666,19.155000686645508,19.364999771118164,504842.0,-0.012020394484591579,1.1212156241691424,-0.17856948228884104,31.197757084422236,33.15485916813112,0.7918642063114909,1.147095666338192,1.4379974281612249,2.3765568399107124,23.79687669966263,0.39499855041503906,-0.47585908304581537,-1.0022495269775433,-2.197994311318272,0.1934952573631854,-1.6001219191479095,-0.4043771348071772,1.3006891669030836,30.20414073581566,-6.4356356143913125,0.597872392170365,2,0.6174993515014684,0.899999618530277,1.3099999427795446,1.8699998855590856,1.4750003814697301,1,0.04711363304430338,-1.2142915531334897,19.549999237060547,5.620749529735205,19.295000076293945,1.1098884515260887,19.424999237060547,0.04711363304430338
1605,2014-02-05,19.20499992370605,19.48500061035156,19.20499992370605,19.325000762939453,494030.0,-0.00569508709863098,-3.6666454740520162,2.400053406576539,36.54158021882552,32.71767904924257,0.7275461371078364,1.1648124121706793,1.511892371489612,2.454878578885957,25.41172489143136,0.2800006866455078,-0.4868807690515169,-1.0157501220703153,-2.244674899961634,0.21317465582100326,-1.6302125110159729,-0.4012877331246578,1.310448376886459,27.807526993588066,-12.236903068470713,0.6144623889456587,2,0.6599998474121129,1.0100002288818395,1.4637503623962438,1.980000495910648,1.6949996948242223,2,0.04139547406676236,1.1212156241691424,19.315000534057614,-1.2142915531334897,19.549999237060547,5.620749529735205,19.295000076293945,0.04139547406676236
1606,2014-02-06,19.274999618530273,19.43000030517578,19.21999931335449,19.26499938964844,536367.0,0.00364486826879995,-3.2000038146824865,-0.08333465787169962,34.29053052660892,32.5088247818196,0.4711586795887932,1.019908606196683,1.4113364406188822,2.3530459498516834,26.6727609552831,0.22500038146973012,-0.5674004299822286,-0.8650004386901848,-2.120711979021408,0.3907111016410383,-1.4928562088557946,-0.23714466852457505,1.1462217657161382,51.96847319049779,10.233450350461545,0.6278557701656112,2,0.3725004196166992,0.9400005340576172,1.3937506675720215,1.9100008010864258,1.6650009155273402,3,0.11102471280672566,-3.6666454740520162,19.20499992370605,1.1212156241691424,19.315000534057614,-1.2142915531334897,19.549999237060547,0.11102471280672566
1607,2014-02-07,19.325000762939453,19.434999465942386,19.225000381469727,19.23500061035156,486640.0,0.0025940931464978334,-2.8181439866833773,8.999809269505747,30.78291585468584,31.86077325909349,0.3094762306279648,0.8969700071695357,1.3242825271091405,2.269981902876477,27.741252768150982,0.2099990844726598,-0.6341023870248748,-0.7394993782043464,-2.0008311680802855,0.5218324116715927,-1.370165273142316,-0.10883348326637687,1.0076473199416256,40.000089757744185,-0.579410349449553,0.6306658949379691,2,0.2999992370605469,0.8899993896484375,1.4024996757507324,1.859999656677246,1.7699985504150355,4,0.08719272442016135,-3.2000038146824865,19.274999618530273,-3.6666454740520162,19.20499992370605,1.1212156241691424,19.315000534057614,0.08719272442016135
1608,2014-02-10,19.43000030517578,19.530000686645508,19.32999992370605,19.34000015258789,442941.0,0.005433352553221749,-2.636357331113715,0.9999999999999605,19.793801783548588,30.42402778264158,0.10236950193488781,0.7007003821537161,1.182363985204539,2.1266058864840147,29.023386148471115,0.2049999237060547,-0.7103551375822157,-0.5537498474121101,-1.7561902305014172,0.648690535677197,-1.1549700389567619,0.0474703441325417,0.819388874421886,73.33323160807291,37.653312676755526,0.6012201915446533,2,0.12749958038330078,0.7674999237060547,1.2975001335144043,1.755000114440918,1.7999992370605469,0,0.07359754414388009,-2.8181439866833773,19.325000762939453,-3.2000038146824865,19.274999618530273,-3.6666454740520162,19.20499992370605,0.07359754414388009
1609,2014-02-11,19.854999542236328,19.895000457763672,19.43000030517578,19.434999465942386,414386.0,0.021873352052770523,-1.1627994659403929,4.666659602424408,32.78983078490212,30.287454248237154,-0.3859475952707143,0.21256626535135936,0.711244320174746,1.6582065127887802,29.86029562691256,0.4650001525878906,-0.7221227188357986,-0.08175058364868093,-1.2225830485342541,1.0590818812368923,-0.6521668160914693,0.48866564879410745,0.31612626827493173,94.20277035263811,61.99889985147274,0.5704162324427875,2,-0.4349994659423828,0.23000049591064453,0.8725008964538574,1.330000877380371,1.4899997711181605,1,0.06522287112317326,-2.636357331113715,19.43000030517578,-2.8181439866833773,19.325000762939453,-3.2000038146824865,19.274999618530273,0.06522287112317326
1610,2014-02-12,19.73500061035156,19.96500015258789,19.700000762939453,19.8700008392334,209786.0,-0.006043764021726794,-1.5853608611914887,-0.321429057997023,31.698757583470794,30.45435631353003,-0.32260508261535037,0.27333349018975994,0.7798761048841065,1.7375788781822266,30.192450206909864,0.2649993896484375,-0.7362662396618873,-0.15524950027466033,-1.2458048887154867,0.935305888166166,-0.7005271944950735,0.39002819394575283,0.3625576332184792,69.12761300067812,41.448788092281696,0.5452776942204123,2,-0.28000068664550426,0.32499885559082387,1.1362495422363317,1.4499998092651403,1.8649997711181676,2,0.053458336587149935,-1.1627994659403929,19.854999542236328,-2.636357331113715,19.43000030517578,-2.8181439866833773,19.325000762939453,0.053458336587149935
1611,2014-02-13,19.73500061035156,19.795000076293945,19.59499931335449,19.7549991607666,221640.0,0.0,3.000000000000071,0.1481371593269414,39.0086052746461,32.026832618307566,-0.30620801147411925,0.263615350390797,0.7403450960398423,1.700052624519028,29.530647708947377,0.20000076293945668,-0.7260653450127244,-0.14049949645996307,-1.2310762095665666,0.9500772166466405,-0.6857878530132666,0.4047888600933405,0.2934041202937294,68.91897116551877,37.159193528220456,0.5452883565533019,2,-0.17500019073485973,0.2999992370605504,1.2574996948242223,1.4499998092651403,2.9749984741210973,3,0.05903212425378079,-1.5853608611914887,19.73500061035156,-1.1627994659403929,19.854999542236328,-2.636357331113715,19.43000030517578,0.05903212425378079
1612,2014-02-14,20.19499969482422,20.489999771118164,19.9950008392334,20.190000534057614,784669.0,0.02330879504667349,-1.5063329035747224,-0.2499761564140579,50.837991604810924,34.104641190657894,-0.6985795862185391,-0.20782672375528932,0.26130292501690633,1.2001907273869108,27.99565204209727,0.7549991607666051,-0.7048646283303732,0.3199995994567857,-0.7699500180400669,1.4099492169536383,-0.22497520929163883,0.8649744082052102,-1.25,74.56895559494494,37.938743136079026,0.544974808748426,2,-0.3724994659423828,-0.19750022888183594,0.7775006294250488,0.9900007247924805,2.059999465942383,4,0.0368903614999474,3.000000000000071,19.73500061035156,-1.5853608611914887,19.73500061035156,-1.1627994659403929,19.854999542236328,0.0368903614999474
1613,2014-02-17,20.30500030517578,20.479999542236328,20.149999618530273,20.149999618530273,226432.0,0.005446923100462131,-3.258044668676552,31.0053414726983,55.76560854954782,36.83440246456074,-0.7713347141419646,-0.3433046464214371,0.13636862203350475,1.0547137197339325,26.83410611835169,0.3299999237060547,-0.619403657352354,0.43500022888183665,-0.6455895565791749,1.5155900143428482,-0.10529466384866737,0.9752951216123407,-1.3291006088256836,82.54721140091229,40.02257932786593,0.5402948927305056,2,-0.4575004577636719,-0.30750083923339844,0.570000171661377,0.880000114440918,2.1350002288818324,0,0.0389066238022826,-1.5063329035747224,20.19499969482422,3.000000000000071,19.73500061035156,-1.5853608611914887,19.73500061035156,0.0389066238022826
1614,2014-02-18,20.399999618530273,20.399999618530273,20.18000030517578,20.38999938964844,317678.0,0.0046786166917849314,42.99885561701316,0.06451731987938396,59.923691352560176,39.43241481275347,-0.778063178000238,-0.5030829281455098,0.03400154989280679,0.9223545156698307,27.23989239758442,0.2199993133544922,-0.4935753995927499,0.5547495841979995,-0.44677297169464936,1.5562721400906483,0.053988306251675056,1.0555108621443239,-1.393817920684814,89.9441221725436,42.092948768121246,0.5007612779463241,2,-0.5450000762939453,-0.4349994659423828,0.44625091552734375,0.7850008010864258,1.9300003051757777,1,0.040686271530717466,-3.258044668676552,20.30500030517578,-1.5063329035747224,20.19499969482422,3.000000000000071,19.73500061035156,0.040686271530717466
1615,2014-02-19,20.545000076293945,20.649999618530273,20.350000381469727,20.350000381469727,393078.0,0.00710786570956401,-2.0769200672952777,19.499523173762412,74.24248804602071,43.871521203799226,-0.7967858122787703,-0.7046905275009259,-0.12618262103937639,0.7411765757061204,27.68439304483002,0.2999992370605469,-0.4071472259032092,0.7127500534057631,-0.2419750186447196,1.6674751254562459,0.23538751738052355,1.1901125894310027,-1.5091420169830307,90.04743963378921,34.86925930975476,0.47736253602524087,2,-0.6075000762939453,-0.5799999237060547,0.3012504577636719,0.6400003433227539,1.6849994659423828,2,0.03893887729811363,42.99885561701316,20.399999618530273,-3.258044668676552,20.30500030517578,-1.5063329035747224,20.19499969482422,0.03893887729811363
1616,2014-02-20,20.424999237060547,20.424999237060547,20.209999084472656,20.38999938964844,389606.0,-0.00584087801352029,11.285776566757493,0.17948667788252803,74.56522766720195,48.73622251630101,-0.5548510140040577,-0.6457574787558649,-0.01759252143786938,0.824014705567258,28.193260448787726,0.33500099182128906,-0.29199847982737026,0.6104992866516099,-0.2811513215786583,1.5021498948818781,0.16467398253647403,1.0563245907667458,-1.3245755153808574,65.64873270279085,6.367590908616975,0.4458253041151347,2,-0.4349994659423828,-0.45999908447265625,0.38750123977661133,0.7600011825561523,1.8400001525878942,3,0.05752759795834783,-2.0769200672952777,20.545000076293945,42.99885561701316,20.399999618530273,-3.258044668676552,20.30500030517578,0.05752759795834783
1617,2014-02-21,20.3700008392334,20.549999237060547,20.31999969482422,20.4950008392334,464350.0,-0.002692700116598057,-1.0444195785226251,-3.571444141689736,69.52387958979209,54.261786716994735,-0.37552066190622924,-0.6123075650068515,0.025443172426683702,0.8421113182523712,28.02378753118167,0.22999954223632812,-0.19328259355069832,0.5492508888244636,-0.35674234993313547,1.4552441275820627,0.09625426944566229,1.002247508203265,-1.2075940816796873,44.000244140625,-16.44392841806122,0.45299661937879976,2,-0.3300008773803711,-0.4050006866455078,0.28749942779541016,0.8149995803833008,1.8849983215332031,4,0.11487472502859863,11.285776566757493,20.424999237060547,-2.0769200672952777,20.545000076293945,42.99885561701316,20.399999618530273,0.11487472502859863
1618,2014-02-24,20.3700008392334,20.38500022888184,20.20499992370605,20.30500030517578,505762.0,0.0,2.7895074989457975,-0.5200042724609375,78.28422288493708,59.31671917255417,-0.2549722627349311,-0.6271340328509112,0.020487306478941036,0.8206423724798135,27.492494765245073,0.18000030517578836,-0.08376562981758795,0.5382508277893052,-0.3896516142542872,1.4661532698328976,0.07429960676750724,1.0022020488111032,-1.1480903672406235,40.425704604021675,-22.858672901531307,0.46395122102179626,2,-0.24750137329101562,-0.4050006866455078,0.19874954223632812,0.8149995803833008,1.789999008178711,0,0.09253795993481861,-1.0444195785226251,20.3700008392334,11.285776566757493,20.424999237060547,-2.0769200672952777,20.545000076293945,0.09253795993481861
1619,2014-02-25,20.209999084472656,20.280000686645508,20.13999938964844,20.274999618530273,552452.0,-0.007854774087813099,2.7332350024157943,-1.0,76.24020055557155,64.26576839167649,-0.04393877834435145,-0.4749436200329349,0.17937461733836813,0.9610605888765065,26.66478537782754,0.23000144958495738,0.03730738623689689,0.3677491188049302,-0.5728356149016172,1.3083338525114776,-0.1025432480483417,0.8380414856582021,-0.9309650466183825,13.72542419788486,-51.81392963696835,0.47029236685327336,2,-0.08749961853027344,-0.24499893188476562,0.3462510108947754,0.975001335144043,1.8700008392333949,1,0.11034149186569087,2.7895074989457975,20.3700008392334,-1.0444195785226251,20.3700008392334,11.285776566757493,20.424999237060547,0.11034149186569087
1620,2014-02-26,19.899999618530273,20.290000915527344,19.899999618530273,20.25,513810.0,-0.01533891538770804,-1.2285764110277329,5.384577012236274,64.50116830701688,67.09827539527323,0.3262341635807857,-0.17219760381820493,0.4904372767177989,1.2496347438759017,25.57414529225241,0.3900012969970703,0.17669728538632157,0.056749629974365945,-0.8840465967286164,0.9975458566773483,-0.413648483377127,0.5271477433258589,-0.566126957448958,0.0,-64.47770385162903,0.4703981133514918,2,0.375,0.032500267028808594,0.6437506675720215,1.2850008010864258,2.0249996185302734,2,0.12211057044006357,2.7332350024157943,20.209999084472656,2.7895074989457975,20.3700008392334,-1.0444195785226251,20.3700008392334,0.12211057044006357
1621,2014-02-27,19.80500030517578,19.934999465942386,19.524999618530273,19.895000457763672,529931.0,-0.00477383493344552,3.8235795709539735,0.25714301284461666,60.90909563806098,68.21728695452325,0.4829997299210227,-0.04982440632475971,0.5899310932110637,1.3259515776815363,24.272604905711745,0.4099998474121129,0.25713006913577274,-0.05724973678588796,-0.9776069468907487,0.8631074733189728,-0.5174283418383183,0.4029288682665424,-0.4184825657965092,27.31715032704063,-38.59383991076603,0.4601786050524297,2,0.2824993133544922,0.12749958038330078,0.7199997901916504,1.1125001907348633,2.254999160766605,3,0.12244378690702695,-1.2285764110277329,19.899999618530273,2.7332350024157943,20.209999084472656,2.7895074989457975,20.3700008392334,0.12244378690702695
1622,2014-02-28,19.989999771118164,19.9950008392334,19.405000686645508,19.709999084472656,691866.0,0.009341048376254601,3.068926962412444,-3.1111134658585176,62.28070689114291,68.94118677025602,0.297106922194299,-0.18981867020315235,0.41328044023168786,1.124512919860468,22.417132891131953,0.5900001525878906,0.36249609416516293,0.09299974441528391,-0.7888546251553272,0.974854113985895,-0.34792744037002166,0.5339269292005895,0.6599998474121094,59.69381201318774,-5.060272877026719,0.4409271847853048,2,0.03750038146972656,-0.125,0.5350003242492676,0.8600006103515625,2.0500011444091797,4,0.11380688567176622,3.8235795709539735,19.80500030517578,-1.2285764110277329,19.899999618530273,2.7332350024157943,20.209999084472656,0.11380688567176622
1623,2014-03-03,19.739999771118164,19.979999542236328,19.674999237060547,19.8700008392334,721321.0,-0.012506253269757628,-1.3461369171630624,-0.4642883904060599,47.26841091856384,67.53504449981199,0.5124196475981293,0.07920649148068293,0.6645442390628702,1.3571716191657188,20.91872325202849,0.3150005340576172,0.43472710524844516,-0.16650028228759695,-1.0366307486654947,0.7036301840903008,-0.601565515476544,0.26856495090135013,0.8850998687744145,37.85299410553993,-22.218652229857327,0.43506523318894885,3,0.28750038146972656,0.05749988555908203,0.7687506675720215,1.1100006103515625,2.260000228881836,0,0.127406252219322,3.068926962412444,19.989999771118164,3.8235795709539735,19.80500030517578,-1.2285764110277329,19.899999618530273,0.127406252219322
1624,2014-03-04,20.225000381469727,20.36000061035156,19.834999084472656,19.84499931335449,579481.0,0.024569433433387022,-1.6249976158232862,-2.923061122685552,59.91902646427665,65.9435487685071,-1.692066395975189e-05,-0.3521801310609689,0.19082136053008725,0.8574739106985874,18.827194632284723,0.6200008392333949,0.45291777863293703,0.2730003356933608,-0.5613313132377549,1.1073319846244765,-0.14416548877219526,0.6901661601589169,0.37569727935791164,85.86384924954345,25.82495229190262,0.41716582446555767,3,-0.24750041961669922,-0.42750072479248047,0.283750057220459,0.625,1.7199993133544922,1,0.09567364298866665,-1.3461369171630624,19.739999771118164,3.068926962412444,19.989999771118164,3.8235795709539735,19.80500030517578,0.09567364298866665
1625,2014-03-05,20.0,20.31999969482422,19.96999931335449,20.31999969482422,436481.0,-0.011124864139724466,1.1875044703526436,-0.8421020930582664,54.91650129232622,63.76035694907646,0.15594442877957349,-0.06805579713033438,0.4260069569970142,1.0633657059818447,16.62263720701368,0.3500003814697301,0.44112511370159524,0.008249950408934836,-0.7483647723919482,0.7648646732098179,-0.3700574109915067,0.38655731180937636,0.5767837213439968,62.303597998781925,3.248017131269833,0.378307361400442,3,-0.022500038146972656,-0.2025003433227539,0.5087504386901855,0.8500003814697266,1.7950000762939453,2,0.10399999618530265,-1.6249976158232862,20.225000381469727,-1.3461369171630624,19.739999771118164,3.068926962412444,19.989999771118164,0.10399999618530265
1626,2014-03-06,21.415000915527344,22.34499931335449,20.600000381469727,20.600000381469727,2255044.0,0.07075004577636723,-3.28220316175007,-2.5468790978232363,66.71233850250725,63.4479634949337,-1.2335806654812629,-1.3855508057164556,-0.984400433484268,-0.35983553693599646,15.088778296413313,2.3449993133544886,0.44311185273084774,1.3162508010864258,0.39834193007803975,2.234159672094812,0.8572963655822328,1.7752052365906188,-2.010000228881836,68.36738665867405,10.808420127828171,0.4589544355041937,3,-0.5400009155273438,-0.7700014114379883,-0.9475002288818359,-0.5775003433227539,0.2149982452392578,3,0.02381500348960608,1.1875044703526436,20.0,-1.6249976158232862,20.225000381469727,-1.3461369171630624,19.739999771118164,0.02381500348960608
1627,2014-03-07,21.01000022888184,21.44499969482422,20.834999084472656,21.40999984741211,903376.0,-0.018912008841048045,1.5957510703488018,-0.4907967563392929,58.9353566208662,61.2980894655925,-0.8138320628102882,-0.8936600928552743,-0.5889278458042213,0.032211267866561144,13.489133541870736,0.6100006103515625,0.3869798547968841,0.8270001411438024,-0.10114139248458187,1.7551416747721866,0.36292937432961025,1.2910709079579945,-1.5461995697021536,50.00003571813837,-4.216405501083976,0.46407076681419224,3,-0.1350002288818395,-0.365000724792484,-0.6925001144409215,-0.3225002288818395,0.8999996185302699,4,0.049976164951066604,-3.28220316175007,21.415000915527344,1.1875044703526436,20.0,-1.6249976158232862,20.225000381469727,0.049976164951066604
1628,2014-03-10,20.86000061035156,21.165000915527344,20.71999931335449,20.979999542236328,558737.0,-0.007139439166882089,-1.2249995231646391,0.2999976158119468,55.7500096559478,59.02140158785652,-0.6560020714089987,-0.6651373839655683,-0.4487839122129209,0.17176604593288047,12.043064994660096,0.4450016021728551,0.3334130405918678,0.6055005073547335,-0.2984030560923614,1.5094040708018284,0.15354872563118604,1.057452289078281,-1.3385759780883753,40.836710454625155,-8.494404620960005,0.4519517817235476,3,0.014999389648441053,-0.11000061035155895,-0.7700004577636683,-0.4000005722045863,0.9899997711181676,0,0.056567606454921204,1.5957510703488018,21.01000022888184,-3.28220316175007,21.415000915527344,1.1875044703526436,20.0,0.056567606454921204
1629,2014-03-11,21.149999618530273,21.20499992370605,20.625,20.895000457763672,519568.0,0.013902157224041867,2.178083766624033,-2.125011921035001,57.297943008705225,58.22104322137744,-0.8924950078378195,-0.8992487625485239,-0.7553045701654213,-0.1257403176848655,11.612709575055625,0.5799999237060511,0.3093841602809384,0.83074951171875,-0.13600471835120587,1.7975037417887059,0.3473723966837703,1.3141266267537297,-1.5721034926452653,49.68422337582252,5.276107700399116,0.4833771150349787,3,-0.27499961853027344,-0.39999961853027344,-1.076249599456787,-0.6899995803833008,0.9099998474121129,1,0.04018914405676921,-1.2249995231646391,20.86000061035156,1.5957510703488018,21.01000022888184,-3.28220316175007,21.415000915527344,0.04018914405676921
1630,2014-03-12,20.790000915527344,21.125,20.69499969482422,21.100000381469727,634807.0,-0.017021215579007487,1.3888991909633734,-1.215688181131398,54.16193635325241,57.471358856398716,-0.4391549323168711,-0.48081098855570303,-0.41812446944461357,0.2207493267893419,11.366743665245455,0.4549999237060547,0.26171100708990735,0.41800079345703267,-0.5294637276449201,1.3654653145589855,-0.055731467093941944,0.8917330540080073,-1.1567627258929463,10.888289418744733,-29.559350346439345,0.47373226055097567,3,0.08499908447265625,-0.015001296997073865,-0.7162508964538574,-0.3300008773803711,1.3699989318847656,2,0.05555549439318419,2.178083766624033,21.149999618530273,-1.2249995231646391,20.86000061035156,1.5957510703488018,21.01000022888184,0.05555549439318419
1631,2014-03-13,20.899999618530273,21.01499938964844,20.80500030517578,20.950000762939453,814619.0,0.005290942672387056,1.333343929808893,0.16129429209556448,55.96845656785395,56.76999770936661,-0.4218560956256745,-0.526025428580148,-0.555775661934824,0.09502963921814711,10.90189262596544,0.2249984741210973,0.2315851604909156,0.4697495460510268,-0.4558144976174958,1.3953135897195494,0.006967524216765497,0.9325315678852881,-1.2125262064214724,33.536551326305606,-6.194781391017749,0.46278202183426104,3,0.1099996566772461,-0.1175003051757848,-0.8599996566772461,-0.4399995803833008,1.1900005340576172,3,0.0428229891913563,1.3888991909633734,20.790000915527344,2.178083766624033,21.149999618530273,-1.2249995231646391,20.86000061035156,0.0428229891913563
1632,2014-03-14,20.940000534057614,20.96500015258789,20.78499984741211,20.895000457763672,529394.0,0.0019139194381552205,2.789507498945931,-0.8999809269501483,56.361604386902265,57.78035253918199,-0.3497028334576342,-0.5347688918770857,-0.6209553560182819,0.037305024020842126,12.21205546945407,0.18000030517578125,0.2523701849904363,0.4725004196166971,-0.4729516610857374,1.4179525003191316,-0.00022562073452192521,0.9452264599679161,-1.1993766039238984,54.31044405055104,14.061068350389164,0.4727260403512178,3,0.14999866485596058,-0.15500068664550426,-1.008750438690182,-0.480000495910641,1.0499992370605504,4,0.03295122297569897,1.333343929808893,20.899999618530273,1.3888991909633734,20.790000915527344,2.178083766624033,21.149999618530273,0.03295122297569897
1633,2014-03-17,21.09499931335449,21.290000915527344,20.96999931335449,20.96999931335449,470511.0,0.007402042757581606,-4.120025634765682,2.7777730682831847,59.88827830006725,57.77693607649206,-0.3266305221739074,-0.6614618325611836,-0.7938869481971018,-0.13174216511920278,13.75558329174638,0.3500003814697301,0.2997753330273376,0.5879992485046337,-0.3941651080142208,1.5701636050234882,0.09691707024520824,1.0790814267640592,-1.3022878755563596,70.67649117171223,25.9536970181032,0.4910821782594265,3,0.0625,-0.25749969482421875,-1.1749992370605433,-0.634999275207516,1.0900001525878977,0,0.038634774144869155,2.789507498945931,20.940000534057614,1.333343929808893,20.899999618530273,1.3888991909633734,20.790000915527344,0.038634774144869155
1634,2014-03-18,21.229999542236328,21.2549991607666,20.94499969482422,21.100000381469727,331109.0,0.006399631821574658,2.4444691695542065,1.0399932861328125,65.4651249957306,58.949005376870325,-0.3398147823349831,-0.7706014456226384,-0.9412688845336952,-0.2817451272937319,15.358371323882103,0.3099994659423828,0.339337215648726,0.6814994812011719,-0.3505048604254881,1.7135038228278319,0.16549731038784188,1.1975016520145019,-1.386242346927073,89.91575627019542,37.90264510293788,0.5160021708133306,3,0.24250030517578125,-0.3549995422363281,-1.3524994850158691,-0.7699995040893555,0.8850002288818359,1,0.02920399682533814,-4.120025634765682,21.09499931335449,2.789507498945931,20.940000534057614,1.333343929808893,20.899999618530273,0.02920399682533814
1635,2014-03-19,21.34499931335449,21.34499931335449,21.01000022888184,21.1299991607666,570234.0,0.005416852265558214,2.116268341583756,1.653858004313543,67.82407172340953,59.072531290303914,-0.2726327280073022,-0.8670482976127865,-1.071276693252095,-0.4097941785358117,16.676771123000307,0.33499908447264914,0.45229905834629847,0.756499290466305,-0.3352212671359922,1.8482198480686023,0.2106390116651582,1.3023595692674519,-1.4512172756843285,100.0,43.0097709679674,0.5458602788011482,3,-0.30999946594237926,-0.46999931335448863,-1.5924992561340297,-0.884999275207516,0.6100006103515625,2,0.033497314386913946,2.4444691695542065,21.229999542236328,-4.120025634765682,21.09499931335449,2.789507498945931,20.940000534057614,0.033497314386913946
1636,2014-03-20,21.600000381469727,21.649999618530273,21.280000686645508,21.59000015258789,721864.0,0.011946642132506291,5.727332628184009,0.04651265946310469,68.33713934161267,60.1171738148313,-0.5572306649599206,-1.0851436278584075,-1.3307337797762955,-0.6759353391041323,18.558702542955047,0.3699989318847656,0.5083745564881852,0.9527503013610854,-0.2249972830210787,2.1304978857432495,0.36387650917000514,1.5416240935521657,-1.65719399828588,94.21973985080781,36.019456144081474,0.588873792191082,3,-0.46250057220458984,-0.7250003814697266,-1.8425006866455078,-1.140000343322754,0.35000038146972656,3,0.02592590074316825,2.116268341583756,21.34499931335449,2.4444691695542065,21.229999542236328,-4.120025634765682,21.09499931335449,0.02592590074316825
1637,2014-03-21,22.709999084472656,23.045000076293945,21.6200008392334,21.6200008392334,1733179.0,0.05138882793516886,-1.6146817084971643,108.99732977303071,78.28571802256191,62.62114141112175,-1.5653368271621133,-2.1195156757369347,-2.4306089972276297,-1.7934470591723368,20.724965139751728,1.4449996948242188,0.6343940488478381,1.9457490921020515,0.459463630853584,3.432034553350519,1.2026063614778195,2.6888918227262835,-2.719148842685396,84.0475747158278,22.312091617203457,0.7431427306242333,3,-0.8749990463256836,-1.4849987030029297,-2.912498950958252,-2.2499990463256836,-0.7099990844726562,4,-0.027300702636693375,5.727332628184009,21.600000381469727,2.116268341583756,21.34499931335449,2.4444691695542065,21.229999542236328,-0.027300702636693375
1638,2014-03-24,22.2549991607666,22.68000030517578,22.2549991607666,22.670000076293945,600706.0,-0.020035224220557035,-1.0481937678095412,-0.3807353978228193,69.44444241448531,63.97075245620842,-0.9964320588408846,-1.5979851803493084,-1.977333997899585,-1.3489217260095216,23.300565554474726,0.4549999237060547,0.5920997254447258,1.3964992523193374,-0.21805305637854744,3.011051561017222,0.5892230979703967,2.203775406668278,-2.1419829255990734,62.38091561800355,3.5447682998134837,0.8072761543489416,3,-0.38499927520751953,-1.029998779296875,-2.344999313354492,-1.8449993133544922,-0.25499916076660156,0,-0.01190740955477565,-1.6146817084971643,22.709999084472656,5.727332628184009,21.600000381469727,2.116268341583756,21.34499931335449,-0.01190740955477565
1639,2014-03-25,22.440000534057614,22.55500030517578,22.049999237060547,22.09000015258789,581867.0,0.008312800730954528,-1.34883009159662,-0.8433725526243135,73.55213599179025,66.12521908271263,-1.0942783817880972,-1.694217868405179,-2.1538866473768117,-1.5463023476380187,25.96527773812809,0.5050010681152344,0.6188139757404265,1.4700005531311007,-0.25986993700638905,3.1998710432685904,0.6050653080623576,2.3349357981998438,-2.2097049452450293,70.2702905356133,11.382301253527437,0.8649352450687441,3,-0.5250005722045863,-1.215000152587887,-2.5175008773803675,-2.167500495910641,-0.19000053405761363,1,-0.011363683691905768,-1.0481937678095412,22.2549991607666,-1.6146817084971643,22.709999084472656,5.727332628184009,21.600000381469727,-0.011363683691905768
1640,2014-03-26,22.32999992370605,22.60000038146973,22.290000915527344,22.440000534057614,788626.0,-0.00490198786691709,-2.2631758588151856,-0.31428711560155304,61.80644462656551,66.77388442256947,-0.8301558608953634,-1.4681039349347351,-2.032350432843856,-1.4496858078662171,28.204366343579927,0.30999946594238637,0.67597471526215,1.238499927520749,-0.5161090755430671,2.9931089305845653,0.36119542598883925,2.115804429052659,-1.9871161553942116,59.49006233195855,1.726749290073279,0.877304501531909,3,-0.4149999618530238,-1.1049995422363246,-2.4200000762939418,-2.1149997711181605,-0.09499931335449219,2,-0.009628309597961016,-1.34883009159662,22.440000534057614,-1.0481937678095412,22.2549991607666,-1.6146817084971643,22.709999084472656,-0.009628309597961016
1641,2014-03-27,22.229999542236328,22.364999771118164,22.084999084472656,22.2549991607666,544128.0,-0.004478297438933687,1.2857120614086306,0.22726799833541406,67.08683570665701,67.9655767914311,-0.5829592149410487,-1.2407263407077025,-1.9012675339168084,-1.3681778623066378,29.5742416453052,0.2800006866455078,0.706511882705172,1.017249584197998,-0.697741241381781,2.732240409777777,0.15975417140811032,1.8747449969878858,-1.779031121605204,42.806949445195485,-15.279968509667412,0.8574954127898893,3,-0.2349996566772461,-1.0049991607666016,-2.278749465942383,-2.0149993896484375,0.3199996948242223,3,-0.012370653360014083,-2.2631758588151856,22.32999992370605,-1.34883009159662,22.440000534057614,-1.0481937678095412,22.2549991607666,-0.012370653360014083
1642,2014-03-28,22.26499938964844,22.5,22.239999771118164,22.26499938964844,427704.0,0.0015744421112386942,-9.400167849239386,-0.0,70.33284494875284,69.12608419684062,-0.45845371943586244,-1.1558090009573654,-1.9097789200066693,-1.414868305605392,30.83376809193796,0.2700004577636719,0.7873019786754938,0.9384994506835973,-0.7363296189705402,2.6133285203377348,0.10108491585652857,1.775913985510666,-1.7102697027908036,34.12695048773603,-25.062103535803423,0.8374145348270687,3,-0.269999504089359,-1.0399990081787145,-2.2874994277954137,-2.0499992370605504,-0.0550003051757848,4,-0.014147704259782623,1.2857120614086306,22.229999542236328,-2.2631758588151856,22.32999992370605,-1.34883009159662,22.440000534057614,-0.014147704259782623
1643,2014-03-31,22.2549991607666,22.44499969482422,22.174999237060547,22.3700008392334,517373.0,-0.0004491457065338711,1.0377439972361375,-100.0,67.40157177579907,69.34124495018156,-0.2979342824397371,-0.9989471135192716,-1.8793079074599852,-1.4233618900298595,32.099520874670624,0.2700004577636719,0.8592670215029301,0.8027492523193374,-0.7432381436574218,2.3487366482960965,0.02975555433095778,1.575742950307717,-1.6006586583315112,37.27263584628859,-22.163705047550017,0.7729936979883805,3,-0.22749900817871094,-1.029998779296875,-2.2524991035461426,-2.039999008178711,0.07999992370605469,0,-0.011458062025728633,-9.400167849239386,22.26499938964844,1.2857120614086306,22.229999542236328,-2.2631758588151856,22.32999992370605,-0.011458062025728633
1644,2014-04-01,22.15999984741211,22.364999771118164,22.06999969482422,22.274999618530273,417186.0,-0.004268672969530707,1.0,0.9999834146017846,73.53950178215848,69.976292734487,-0.06385640590158914,-0.7921643479947207,-1.7803162215077677,-1.3348228219488334,34.385306622603636,0.2950000762939453,0.933172773567243,0.6109999656677232,-0.8515445591385244,2.073544490473971,-0.12027229673540063,1.342272228070847,-1.4100329620226653,16.98113886559676,-46.58874497412319,0.7312722624031236,4,0.0025005340576171875,-0.9349994659423828,-2.1162500381469727,-1.9449996948242188,0.3299999237060547,1,-0.0072202097704795465,1.0377439972361375,22.2549991607666,-9.400167849239386,22.26499938964844,1.2857120614086306,22.229999542236328,-0.0072202097704795465
1645,2014-04-02,22.07999992370605,22.270000457763672,21.915000915527344,22.19499969482422,479965.0,-0.0036101048852399398,1.679228715173064,1.0000000000000309,70.48610881154997,70.2150671200356,0.14680587134296985,-0.5779795521325113,-1.694269799414542,-1.261255077086929,36.64704159037216,0.3549995422363281,0.9830302434740013,0.42700004577636363,-0.8566349031690308,1.710634994721758,-0.2148174286963318,1.068817520249059,-1.2382317106804273,28.205002803969293,-37.54607548316609,0.6418174744726965,4,0.25250053405762074,-0.8549995422363246,-2.0362501144409144,-1.8649997711181605,0.6749992370605504,2,0.007699278844264468,1.0,22.15999984741211,1.0377439972361375,22.2549991607666,-9.400167849239386,22.26499938964844,0.007699278844264468
1646,2014-04-03,21.924999237060547,22.145000457763672,21.920000076293945,22.07999992370605,352261.0,-0.007019958658563641,-1.7272937450148542,1.347834740351212,66.44404719524306,68.89932591700017,0.3942113212499727,-0.40349967573708767,-1.5340931344748867,-1.1157289378555397,36.76798162826377,0.22500038146972656,0.9985980446228631,0.2464994430541978,-1.0374909628040676,1.5304898489124632,-0.3954957598749367,0.8884946459833323,-0.9951017495041903,1.7091174667762172,-62.78383594495965,0.6419952029291328,4,0.3725013732910156,-0.6999988555908203,-1.8212494850158691,-1.7099990844726562,1.1800003051757812,3,0.014139173732193644,1.679228715173064,22.07999992370605,1.0,22.15999984741211,1.0377439972361375,22.2549991607666,0.014139173732193644
1647,2014-04-04,22.059999465942386,22.165000915527344,21.940000534057614,22.024999618530273,466536.0,0.006157365271586501,-1.1951469137869661,-0.2258044668676833,66.21847748176327,68.54088536891993,0.175799529148275,-0.48043545782331876,-1.6449946702793774,-1.2570399628673066,36.905449405074776,0.24000167846679688,1.0015745538481227,0.32899971008301065,-0.9254260870403357,1.583425507206357,-0.2982131884786625,0.9562126086446838,-1.0454978748365278,27.358280071400454,-34.85081323123005,0.6272128985616725,4,0.1975011825561488,-0.8349990844726598,-2.0499997138977086,-1.8449993133544957,0.9300003051757777,4,0.022212138847720997,-1.7272937450148542,21.924999237060547,1.679228715173064,22.07999992370605,1.0,22.15999984741211,0.022212138847720997
1648,2014-04-07,22.040000915527344,22.155000686645508,21.81999969482422,21.959999084472656,1012809.0,-0.000906552624623469,1.1612871469882484,2.2857765667572614,64.16086014735929,67.49741027509427,0.18114242050647889,-0.38736180501666695,-1.5975703069857516,-1.24105764861023,37.18989334319923,0.33500099182128906,0.9850590112931599,0.250001144409179,-0.9413489567264648,1.4413512455448227,-0.3456739061586447,0.8456761949770026,-0.9442793850139601,40.36719080833074,-17.579705317096263,0.595675050567822,4,0.1699991226196289,-0.6800012588500977,-2.0937509536743164,-1.8250007629394531,0.8349990844726562,0,0.0077131652397322,-1.1951469137869661,22.059999465942386,-1.7272937450148542,21.924999237060547,1.679228715173064,22.07999992370605,0.0077131652397322
1649,2014-04-08,22.0,22.1299991607666,21.924999237060547,22.020000457763672,408503.0,-0.0018149234966302608,-1.4117356670032537,-0.25,61.75943041195282,67.49218647347064,0.17004794670071277,-0.2955699509694725,-1.5252072559961931,-1.209497808558364,37.70891316703595,0.2049999237060547,0.7962636210278973,0.1675002098083489,-0.987818968683122,1.3228193882998198,-0.41015937943738834,0.7451597990540861,-0.8263073276553925,40.0,-12.10583390805175,0.577659589245736,4,0.15999984741210938,-0.5600004196166992,-2.0875000953674316,-1.7849998474121094,0.5,1,0.015227231112393547,1.1612871469882484,22.040000915527344,-1.1951469137869661,22.059999465942386,-1.7272937450148542,21.924999237060547,0.015227231112393547
1650,2014-04-09,21.94499969482422,22.270000457763672,21.90999984741211,22.084999084472656,459412.0,-0.002500013871626461,-2.4285921889191644,6.999809269502194,56.673098278221914,66.33510453697785,0.18404729991569013,-0.1576881441954896,-1.4339481089945423,-1.1610288849959005,38.33634356761384,0.3600006103515625,0.690097188078937,0.05474996566772461,-0.9914735825243923,1.1009735138598415,-0.46836180842833386,0.5778617397637831,-0.6964547263216367,27.777730682829656,-18.21606658165303,0.5231117740960576,4,0.21500015258789062,-0.4375,-2.057499885559082,-1.7299995422363281,0.6550006866455114,2,0.024834818130459402,-1.4117356670032537,22.0,1.1612871469882484,22.040000915527344,-1.1951469137869661,22.059999465942386,0.024834818130459402
1651,2014-04-10,21.795000076293945,22.149999618530273,21.739999771118164,22.045000076293945,450359.0,-0.00683525270522789,-1.2777730682829653,1.7857220708446866,21.84621740931901,60.94770147704076,0.29709599299336276,0.06619440926527176,-1.2340168268985394,-1.0212934352636651,38.812545881978075,0.4099998474121094,0.5339582566578684,-0.13999967575073313,-1.0789462926477142,0.798946941146248,-0.6094729841992255,0.3294736326977592,-0.47459690347970707,10.377402626379677,-29.530413851975993,0.4694733084484909,4,0.2974996566772461,0.027500152587890625,-1.9075002670288086,-1.5799999237060547,0.6550006866455078,3,0.04404675756421916,-2.4285921889191644,21.94499969482422,-1.4117356670032537,22.0,1.1612871469882484,22.040000915527344,0.04404675756421916
1652,2014-04-11,21.6299991607666,21.68000030517578,21.434999465942386,21.670000076293945,369080.0,-0.007570585682484698,7.166507724585043,0.160003662109375,26.59181113432004,56.41328362798753,0.4051560492304631,0.3009696198386891,-1.0157811874348965,-0.8625108819592349,39.061906952165955,0.36000061035155895,0.4692814645948289,-0.3395005226135268,-1.1688180062561635,0.4898169610291099,-0.7541592644348434,0.07515821920778976,-0.24061211181317432,23.35322912597819,-13.14546736002982,0.41465874182131796,4,0.2700004577636719,0.2050008773803711,-0.8699994087219238,-0.9849996566772461,0.5700016021728516,4,0.06819234575584932,-1.2777730682829653,21.795000076293945,-2.4285921889191644,21.94499969482422,-1.4117356670032537,22.0,0.06819234575584932
1653,2014-04-14,21.90999984741211,21.979999542236328,21.520000457763672,21.670000076293945,485004.0,0.012945016066084003,1.4210531599315361,-5.999856952126645,31.468536132196647,51.73873188910289,0.0794228748452177,0.08975936187775346,-1.246416575840204,-1.1466858451104116,39.05285273779542,0.45999908447265625,0.39512021493061766,-0.10024986267089986,-0.8217211096432777,0.621221384301478,-0.4609854861570888,0.26048576081528907,-0.475000381469723,56.8862056599074,23.640734783445907,0.36073562348618954,4,-0.05749988555908203,-0.07499980926513672,-1.1500000953674316,-1.265000343322754,0.2849998474121094,0,0.04929255733580562,7.166507724585043,21.6299991607666,-1.2777730682829653,21.795000076293945,-2.4285921889191644,21.94499969482422,0.04929255733580562
1654,2014-04-15,21.850000381469727,22.165000915527344,21.799999237060547,21.98500061035156,584819.0,-0.002738451225935079,-2.1063639831505814,-0.5625014901175257,32.60872569860071,47.53013376544186,0.10149813856670775,0.20932132944265192,-1.1291553355370425,-1.0903737296681442,39.22268615437223,0.3650016784667969,0.30029624010827405,-0.19124937057495117,-0.8187159697029784,0.4362172285530761,-0.5049826701389648,0.12248392898906246,-0.4150009155273402,49.70064941146351,18.958060357941633,0.3137332995640128,4,0.0024995803833007812,-0.015000343322753906,-1.0375003814697266,-1.205000877380371,0.10000038146972656,1,0.046910736871178305,1.4210531599315361,21.90999984741211,7.166507724585043,21.6299991607666,-1.2777730682829653,21.795000076293945,0.046910736871178305
1655,2014-04-16,22.059999465942386,22.145000457763672,21.864999771118164,22.020000457763672,644038.0,0.009610941913335225,1.6666606116202396,-0.2962884471383096,44.29529857691307,45.069161696738526,-0.12475576779869968,0.05864133147517592,-1.2747256331997043,-1.3016789470386563,39.27213558205454,0.2950000762939453,0.22457987935263546,-0.01700029373168732,-0.5521183228835511,0.5181177354201765,-0.28455930830761744,0.2505587208442428,-0.5605999755859372,85.61626834513054,54.06992467224103,0.26755901457593145,4,-0.20749950408935902,-0.18999958038330433,-1.2474994659423864,-1.414999961853031,-0.01000022888183949,2,0.019945627593369375,-2.1063639831505814,21.850000381469727,1.4210531599315361,21.90999984741211,7.166507724585043,21.6299991607666,0.019945627593369375
1656,2014-04-17,22.15999984741211,22.239999771118164,21.950000762939453,22.100000381469727,450006.0,0.004533108970564914,1.6363628482005843,1.5000238424489631,46.62380959390032,42.891976375864864,-0.20999938967411325,0.002894192076386304,-1.3100634773146353,-1.399702807684566,38.96518695668975,0.28999900817871094,0.1374817302913307,0.05500011444091868,-0.43141520236267183,0.5414154312445092,-0.18820754396087835,0.2982077728427157,-0.5987763336181615,90.0621250462028,56.411499749466415,0.24320765840179534,4,-0.30749988555908203,-0.24499988555908203,-1.3350000381469727,-1.515000343322754,-0.25499916076660156,3,0.01985561990466378,1.6666606116202396,22.059999465942386,-2.1063639831505814,21.850000381469727,1.4210531599315361,21.90999984741211,0.01985561990466378
1657,2014-04-22,22.09000015258789,22.239999771118164,22.06999969482422,22.239999771118164,443932.0,-0.003158831015623531,1.2666734483679412,-2.5000158947134183,44.89167084944937,40.75095534276376,-0.1511964909544048,0.025363972986514938,-1.1764933792098802,-1.3313069822888082,37.2848458422822,0.1700000762939453,0.062497520112856364,0.01600036621093892,-0.3783892822381425,0.41039001466002034,-0.1811944580136,0.21319519043547785,-0.46942557629394344,79.16669978038979,44.07508625662054,0.19719482422454046,4,-0.23750019073486328,-0.17500019073486328,-1.1937508583068848,-1.4450006484985352,-0.23999977111816406,1,0.016296994471020287,1.6363628482005843,22.15999984741211,1.6666606116202396,22.059999465942386,-2.1063639831505814,21.850000381469727,0.016296994471020287
1658,2014-04-23,21.989999771118164,22.15999984741211,21.96500015258789,22.155000686645508,354774.0,-0.004526952502443171,1.2285776566757494,1.1000089009829228,44.75308678314048,38.86136160622905,-0.06597235802518853,0.11014028467349135,-1.016158890582318,-1.2336679255283833,35.3941086907358,0.19499969482421875,0.006028023775527913,-0.0707500457763679,-0.4572632498883564,0.31576315833562063,-0.2640066478323604,0.12250655627962459,-0.3124481748242154,43.18188714578628,5.559852304358472,0.1932566020559934,4,-0.13749980926513672,0.005000114440917969,-1.0525002479553223,-1.3450002670288086,-0.0550003051757777,2,0.009549840564214485,1.2666734483679412,22.09000015258789,1.6363628482005843,22.15999984741211,1.6666606116202396,22.059999465942386,0.009549840564214485
1659,2014-04-24,22.184999465942386,22.19499969482422,22.0,22.020000457763672,453003.0,0.008867653335782988,1.1081108946006413,-0.9999884403754782,53.02592234290508,38.4561198356383,-0.25923108194824707,-0.1106142230748155,-1.1610156980397797,-1.436545385322379,33.966393389274245,0.2049999237060547,-0.05696193989435727,0.13699970245361826,-0.21182381260028293,0.48582321750751944,-0.03741205507333234,0.31141145998056885,-0.45274993044843725,85.33325195312594,44.59833160906079,0.17441175752695148,4,-0.3474998474121129,-0.18999958038330433,-1.187500000000007,-1.539999961853031,-0.06499862670898793,3,0.00045076534246413225,1.2285776566757494,21.989999771118164,1.2666734483679412,22.09000015258789,1.6363628482005843,22.15999984741211,0.00045076534246413225
1660,2014-04-25,22.114999771118164,22.200000762939453,22.020000457763672,22.084999084472656,253568.0,-0.0031552714225521195,-1.2500327829766942,0.18182343625370967,55.75759327225959,42.22405048707615,-0.18168727175033794,-0.06065761814315351,-1.0367841646059297,-1.3763475227257516,32.42454830271957,0.18000030517578125,-0.11314452893752502,0.07775001525878977,-0.24689502798505814,0.4023950585026377,-0.08457250636313418,0.24007253688071373,-0.3302402139922158,56.896404306676395,10.761289920173795,0.16232252162192354,4,-0.2775001525878906,-0.08749961853027344,-0.9412498474121094,-1.4700002670288086,-0.7199993133544922,4,-0.0074609545505940345,1.1081108946006413,22.184999465942386,1.2285776566757494,21.989999771118164,1.2666734483679412,22.09000015258789,-0.0074609545505940345
1661,2014-04-28,21.95499992370605,22.200000762939453,21.88999938964844,22.19499969482422,353155.0,-0.007234901608322408,1.4799920654901946,-7.999809269502312,46.86568387874021,44.47670301423394,0.0037943556292354685,0.08188172284738116,-0.8232935477588477,-1.2207925251322926,31.18566668169369,0.3100013732910121,-0.16300897411341708,-0.0684998512268109,-0.3818702339739275,0.2448705315203057,-0.2251850426003692,0.08818534014674739,-0.11983074581338471,18.571560917922312,-28.701960048303533,0.156685191373559,4,-0.07499980926513317,0.20750045776367543,-0.9999999999999964,-1.3100004196166957,-0.5249996185302699,0,0.004327001306518863,-1.2500327829766942,22.114999771118164,1.1081108946006413,22.184999465942386,1.2285776566757494,21.989999771118164,0.004327001306518863
1662,2014-04-29,21.950000762939453,22.09000015258789,21.93000030517578,21.95499992370605,485754.0,-0.00022770033176822135,-6.111092273131861,0.020829856392390454,47.28915178130294,46.23454919746797,0.06588818816134889,0.06542643429200723,-0.7785882586427277,-1.2124086874907256,29.73964767610494,0.15999984741210938,-0.19143808614695956,-0.057749080657959695,-0.35103305256176043,0.23553489124584104,-0.20439106660986184,0.08889290529394245,-0.06643834911073654,19.35519596382114,-27.602564418846782,0.14664198595190062,4,0.06999874114990234,0.28999900817871094,-0.9437508583068848,-1.3050012588500977,-0.4800014495849645,1,-0.0020501172997644534,1.4799920654901946,21.95499992370605,-1.2500327829766942,22.114999771118164,1.1081108946006413,22.184999465942386,-0.0020501172997644534
1663,2014-04-30,22.0,22.28499984741211,21.924999237060547,22.0,686741.0,0.002277869490782347,-3.79995931030975,-0.0,50.0,48.16691300873456,0.033523384663137534,-0.004907844475894763,-0.7910279084957139,-1.2571014216806233,28.5508769567118,0.3600006103515625,-0.12817446965733836,0.005000114440917969,-0.2642093228965976,0.27420955177843354,-0.12960460422783981,0.13960483310967575,1.0450000762939453,27.848223512027705,-19.16389507719902,0.134604718668758,4,0.07499980926513672,0.05749988555908203,-0.4699997901916504,-1.005000114440918,-0.43499946594238637,2,-0.006818164478648803,-6.111092273131861,21.950000762939453,1.4799920654901946,21.95499992370605,-1.2500327829766942,22.114999771118164,-0.006818164478648803
1664,2014-05-01,22.0,22.0,22.0,22.0,0.0,0.0,1.0,0.0,51.70279807824037,48.989968508882036,0.06374154160279488,-0.01845545235411805,-0.7557565043325312,-1.2483879595314207,27.58742567699319,0.0,-0.06610297302600543,0.013000106811524859,-0.24483304676462225,0.27083326038767197,-0.11591646997654692,0.14191668359959664,1.0226000595092763,27.848223512027705,-20.704769474867458,0.12891657678807344,5,0.08749961853027344,0.01749992370605824,-0.4524998664855957,-1.005000114440918,-0.36000061035155895,3,-0.0029545697298914986,-3.79995931030975,22.0,-6.111092273131861,21.950000762939453,1.4799920654901946,21.95499992370605,-0.0029545697298914986
1665,2014-05-02,22.25,22.364999771118164,22.045000076293945,22.075000762939453,860351.0,0.011363636363636465,-1.723394584767223,100.0,63.26531747099765,50.83902493967063,-0.17486107543584595,-0.26885056805675234,-0.971527371697313,-1.4927627560824774,27.262806983252506,0.36499977111816406,-0.02078076204416135,0.25450010299682546,-0.026417656406525936,0.5354178624001769,0.11404122329514976,0.39495898269850116,0.750648043060302,75.78954131313803,21.481958343307937,0.140458879701676,5,-0.12250041961669922,-0.23250007629394176,-0.679999828338623,-1.255000114440918,-0.6350002288818359,4,-0.005842658910858445,1.0,22.0,-3.79995931030975,22.0,-6.111092273131861,21.950000762939453,-0.005842658910858445
1666,2014-05-05,22.23500061035156,22.395000457763672,22.15999984741211,22.25,595364.0,-0.0006741298718400124,-1.8484764414851806,-0.08571117166214565,69.32916031390246,53.554301546832086,-0.1655090551574112,-0.24183485811463612,-0.9178988354794377,-1.4694538590267392,26.940758748479617,0.2350006103515625,0.029098869940892058,0.22400064468383363,-0.0742152597682626,0.5222165491359299,0.07489269245778729,0.37310859690987996,0.7441344565887462,65.95756769040896,7.414964280469604,0.14910795222604725,5,-0.09250068664550426,-0.26750087738036754,-0.665000438690182,-1.240000724792477,-0.6650009155273402,0,-0.03777828331593669,-1.723394584767223,22.25,1.0,22.0,-3.79995931030975,22.0,-0.03777828331593669
1667,2014-05-06,22.54999923706055,22.649999618530273,22.299999237060547,22.299999237060547,955916.0,0.01416679190745529,-1.8000030517578125,-16.6673448626616,70.00004768387488,56.35951942469146,-0.4563889912976151,-0.5462481440084908,-1.1880385207246498,-1.7740672417788588,26.735343328622907,0.4149990081787145,0.054748616530844174,0.514499282836919,0.13101258597745158,0.8979859796963865,0.3227559344071871,0.706242631266651,0.4080531132821612,86.2068511926847,26.320598253912564,0.19174334842973292,5,-0.27999973297119496,-0.5074996948242223,-0.9399991035461461,-1.5549993515014684,-1.0900001525878942,1,-0.04966736007884509,-1.8484764414851806,22.23500061035156,-1.723394584767223,22.25,1.0,22.0,-0.04966736007884509
1668,2014-05-07,22.209999084472656,22.51499938964844,22.149999618530273,22.5,794214.0,-0.015077612598279333,1.2812507450587418,-1.1600036621093586,59.57445729202483,57.0871344190381,-0.09152493960044694,-0.2032814969743768,-0.8062053639551721,-1.4219609123883714,26.666983564394776,0.399999618530277,0.06192646537342483,0.16599922180175852,-0.2253626219685465,0.5573610655720636,-0.02968170008339399,0.36168014368691104,0.7273922036044134,32.307570417885664,-27.674623035611113,0.19568092188515193,5,0.06000041961669922,-0.16749954223632812,-0.599998950958252,-1.2149991989135742,-1.0349998474121094,2,-0.03331831614687064,-1.8000030517578125,22.54999923706055,-1.8484764414851806,22.23500061035156,-1.723394584767223,22.25,-0.03331831614687064
1669,2014-05-08,22.334999084472656,22.334999084472656,22.01000022888184,22.25,482661.0,0.005628095684496959,6.6471142626334325,-0.2930993659730078,57.66017245867828,57.29853210641795,-0.21569222886871842,-0.318212299443168,-0.8818992189821273,-1.5311308707430271,26.411070191548202,0.32499885559081676,0.08187374365455824,0.2742492675781243,-0.13733631358482867,0.6858348487410773,0.06845647699664781,0.48004205815960077,0.5821443625840814,50.78111961471493,-5.712394798328226,0.20579279058147626,5,-0.06499958038330078,-0.2924995422363281,-0.7087488174438477,-1.3399991989135742,-1.5899982452392578,3,-0.034474975687388665,1.2812507450587418,22.209999084472656,-1.8000030517578125,22.54999923706055,-1.8484764414851806,22.23500061035156,-0.034474975687388665
1670,2014-05-09,22.489999771118164,22.51000022888184,22.225000381469727,22.325000762939453,297467.0,0.0069398116408818655,1.7804873510173462,1.9411857104389194,58.91893340866505,58.63778205418738,-0.3485599346774855,-0.45354284116143617,-0.9747823149107688,-1.6663653929597828,26.03529417195273,0.2849998474121129,0.115678439870333,0.40199995040893555,-0.047717846187662616,0.8517177470055337,0.17714105211063824,0.6268588487072329,0.4073007917386491,74.99999999999986,21.81279895413256,0.22485889829829842,5,-0.2025003433227539,-0.44750022888183594,-0.7962493896484375,-1.494999885559082,-1.8600006103515625,4,-0.03779459271321561,6.6471142626334325,22.334999084472656,1.2812507450587418,22.209999084472656,-1.8000030517578125,22.54999923706055,-0.03779459271321561
1671,2014-05-12,22.7549991607666,22.79999923706055,22.40999984741211,22.489999771118164,434273.0,0.011782987654306298,1.1971824932033588,1.606066561087542,66.25917417715694,60.74556232039338,-0.545511915343095,-0.6776788546317221,-1.1702414872563764,-1.9076215985756448,26.354595557014644,0.38999938964844105,0.12666975377472056,0.6189993858337388,0.10118447965593802,1.1368142920115396,0.36009193274483664,0.877906838922641,0.12285537557428583,94.30378065946013,42.568577141159864,0.2589074530889012,5,-0.3924999237060547,-0.6374998092651332,-0.9762487411499023,-1.7599992752075195,-2.1799983978271484,0,-0.05009885439213668,1.7804873510173462,22.489999771118164,6.6471142626334325,22.334999084472656,1.2812507450587418,22.209999084472656,-0.05009885439213668
1672,2014-05-13,23.104999542236328,23.145000457763672,22.729999542236328,22.795000076293945,496427.0,0.015381252224925923,1.128202745594773,1.169811999769678,74.29197358130823,63.4446704960943,-0.7984071633007481,-0.9607691927523163,-1.4511648459598803,-2.230804139666205,27.753297033309583,0.41500091552734375,0.14871519981308978,0.895249748229979,0.2715475694256,1.518951927034358,0.5833986588277895,1.2071008376321686,-1.1800003051757812,96.47569097261317,41.85506077298793,0.31185108940219014,5,-0.5324993133544922,-0.8149995803833008,-1.3437490463256836,-2.109999656677246,-2.864999771118164,1,-0.06643583111118889,1.1971824932033588,22.7549991607666,1.7804873510173462,22.489999771118164,6.6471142626334325,22.334999084472656,-0.06643583111118889
1673,2014-05-14,22.989999771118164,23.084999084472656,22.78499984741211,23.05500030517578,383680.0,-0.004977267837982136,3.8000610360875866,-0.20967950335017135,68.17159449442669,65.27453676455944,-0.5902821595501848,-0.8018196953721457,-1.258940660618613,-2.091538554947647,28.67208777739487,0.31999969482421875,0.2030453361998923,0.7262499809265144,0.0291294458825746,1.4233705159704542,0.37768971340454627,1.0748102484484825,-1.0406005096435536,86.3435545913317,34.13694033709727,0.3485602675219697,5,-0.41249942779541016,-0.6999998092651367,-1.2487492561340332,-1.994999885559082,-2.7950000762939453,2,-0.06655070473587454,1.128202745594773,23.104999542236328,1.1971824932033588,22.7549991607666,1.7804873510173462,22.489999771118164,-0.06655070473587454
1674,2014-05-15,22.875,23.0,22.73500061035156,22.95000076293945,326182.0,-0.005002164952721544,2.02857765667579,1.1538484110448703,66.81419103392797,65.66885604932948,-0.3778453756432256,-0.6388462180985215,-1.0820959939423282,-1.9505397682235426,29.255905479864463,0.26499938964844105,0.26020302947301843,0.5600002288818366,-0.1593998101387406,1.279400267902414,0.20030020937154802,0.9197002483921253,-0.901688714599608,70.65212658988898,18.252268557578745,0.35970001951028924,5,-0.2974996566772461,-0.5850000381469727,-1.0900001525878906,-1.880000114440918,-2.0599994659423864,3,-0.07431697324325481,3.8000610360875866,22.989999771118164,1.128202745594773,23.104999542236328,1.1971824932033588,22.7549991607666,-0.07431697324325481
1675,2014-05-16,22.5,22.85000038146973,22.434999465942386,22.795000076293945,483196.0,-0.016393442622950838,1.0493837626037494,3.9332943390470305,61.010117824216984,64.74451799491997,0.04061788316574422,-0.24157816628164852,-0.6410799788288983,-1.5508187420698007,29.483297517719997,0.44000053405761363,0.3045747403205432,0.1630002021789565,-0.5504521725420375,0.8764525768999505,-0.1937259851815405,0.5197263895394535,-0.5032549311523411,12.244908551142851,-42.598478787599014,0.35672618736049627,5,0.0775003433227539,-0.21000003814697266,-0.7000002861022949,-1.505000114440918,-1.8999996185302734,4,-0.07799996270073783,2.02857765667579,22.875,3.8000610360875866,22.989999771118164,1.128202745594773,23.104999542236328,-0.07799996270073783
1676,2014-05-19,22.60000038146973,22.71999931335449,22.3700008392334,22.399999618530273,329844.0,0.004444461398654731,-1.692313335387387,-0.6779685125917425,62.64591786222398,63.92739245918099,-0.0024165530331963225,-0.3235112476184945,-0.7181579126622957,-1.636282937996807,29.478369632249457,0.3499984741210902,0.3531600116247091,0.2410005569458029,-0.47659457641834635,0.9585956903099522,-0.11779700973627172,0.5997981236278775,-0.5802902048437524,29.677374896326782,-28.43001128042289,0.358797566682074,5,-0.02250003814697621,-0.31000041961670277,-0.766250610351566,-1.605000495910648,-2.114999771118171,0,-0.08716819413500443,1.0493837626037494,22.5,2.02857765667579,22.875,3.8000610360875866,22.989999771118164,-0.08716819413500443
1677,2014-05-20,22.450000762939453,22.690000534057614,22.440000534057614,22.63999938964844,384343.0,-0.006637151150371889,-1.3809627611261683,-0.949989509622538,58.42698635851886,63.79989568879144,0.14740809935406318,-0.15300297476435532,-0.5334498637731677,-1.4771821102526488,29.47317543772473,0.25,0.35842511685330436,0.07300090789794922,-0.6341681716536307,0.7801699874495291,-0.2805836318778425,0.42658544767374096,-0.4077847806907222,11.188827978072107,-48.64986812389912,0.3535845397757901,5,0.12749958038330078,-0.16000080108642578,-0.49250078201293945,-1.455000877380371,-2.3800010681152344,1,-0.08351892811938155,-1.692313335387387,22.60000038146973,1.0493837626037494,22.5,2.02857765667579,22.875,-0.08351892811938155
1678,2014-05-21,22.200000762939453,22.440000534057614,22.084999084472656,22.440000534057614,361114.0,-0.011135857082584244,1.9583482345087961,1.2631658200654103,53.42467274579988,63.32928460958273,0.4423595173640109,0.11967209016552971,-0.24609516674336618,-1.2186438963150898,29.398134743020883,0.3650016784667969,0.3510769338979891,-0.18749914169311666,-0.8764759729315088,0.5014776895452755,-0.5319875573123127,0.15698927392607942,-0.13572909118042276,12.568476874202666,-49.19695483507267,0.34448841561919635,5,0.41499900817871094,0.13249969482421875,-0.3325009346008301,-1.205000877380371,-2.25,2,-0.08828832993074953,-1.3809627611261683,22.450000762939453,-1.692313335387387,22.60000038146973,1.0493837626037494,22.5,-0.08828832993074953
1679,2014-05-22,22.19499969482422,22.375,22.09000015258789,22.165000915527344,524953.0,-0.00022527333078214973,-2.1666596024244478,-0.12499503294153361,48.97195661939294,62.22406496633027,0.47540741076974413,0.13224081933093146,-0.2123763066588502,-1.2099169988282839,29.24873686877037,0.2849998474121094,0.31736919452741574,-0.19300022125243999,-0.8813725201994131,0.4953720776945332,-0.5371863707259266,0.1511859282210466,-0.1100006103515625,14.379140373141519,-43.72813724765046,0.34418614947348636,5,0.4200000762939453,0.2775001525878906,-0.35124969482421875,-1.1999998092651367,-2.5149993896484375,3,-0.09011038646089242,1.9583482345087961,22.200000762939453,-1.3809627611261683,22.450000762939453,-1.692313335387387,22.60000038146973,-0.09011038646089242
1680,2014-05-23,21.950000762939453,22.11000061035156,21.709999084472656,22.11000061035156,749151.0,-0.01103847421732107,4.000023841880825,-5.333545269582791,45.09466493681135,59.8724528285141,0.7104650863544109,0.3839288691019398,0.07069121664443401,-0.9634572671056603,28.789942181623385,0.4850006103515625,0.3201122659548581,-0.4297492027282708,-1.1356299067785365,0.27613150132199493,-0.7826895547534036,-0.07680885070313792,1.1949996948242188,23.76253703749175,-31.974006052918543,0.3529403520251335,5,0.47749900817871094,0.47749900817871094,-0.10625076293945312,-0.8500003814697266,-1.6800003051757812,4,-0.051708436876147235,-2.1666596024244478,22.19499969482422,1.9583482345087961,22.200000762939453,-1.3809627611261683,22.450000762939453,-0.051708436876147235
1681,2014-05-26,22.049999237060547,22.059999465942386,21.915000915527344,21.915000915527344,250313.0,0.004555738981564472,-1.1481533809941469,-0.8437403142360057,40.70631495801701,56.140712981481734,0.5586987352994726,0.3071607110863468,0.0071620873277176145,-1.0641928636561957,28.761899502245715,0.14499855041504262,0.3220416997210762,-0.3345006942749009,-1.0295421774834494,0.3605407889336476,-0.6820214358791752,0.013020047329373341,1.0663011932373045,34.6938418031815,-16.478376657994595,0.34752074160427376,5,0.3474998474121094,0.3775005340576172,-0.1887493133544922,-0.9499988555908203,-1.7099990844726562,0,-0.06575958756287548,4.000023841880825,21.950000762939453,-2.1666596024244478,22.19499969482422,1.9583482345087961,22.200000762939453,-0.06575958756287548
1682,2014-05-27,21.905000686645508,22.200000762939453,21.899999618530273,22.075000762939453,730603.0,-0.006575898205535169,-2.3333050766638763,-1.259275481081692,43.887800369544465,53.4425136342726,0.5761666413146109,0.4728588300468246,0.18640745925166868,-0.9195047079005363,28.77637287720731,0.3000011444091797,0.304951164382139,-0.47724924087524556,-1.1784769460709406,0.22397846432044943,-0.8278630934730913,-0.12663538827739984,1.1831737167358405,26.712495198978004,-25.736994858451347,0.35061385259784733,5,0.4499988555908203,0.5224990844726562,-0.02125072479248047,-0.7800006866455078,-1.5250015258789062,1,-0.06482538378369729,-1.1481533809941469,22.049999237060547,4.000023841880825,21.950000762939453,-2.1666596024244478,22.19499969482422,-0.06482538378369729
1683,2014-05-28,21.850000381469727,21.94499969482422,21.729999542236328,21.88999938964844,519883.0,-0.002510856126533345,1.8666759915059192,0.23528817780971248,40.000015730727725,50.46316082280591,0.5056239453366231,0.5439330855979954,0.27072473443911704,-0.8621838586772057,28.32481364046898,0.21500015258789062,0.24235977195268887,-0.5247495651245124,-1.246110993906818,0.19661186365779315,-0.885430279515667,-0.16406885073335786,1.2106105155334461,21.052797632022763,-30.30204734097749,0.36068071439115346,5,0.42999935150146484,0.5774993896484375,0.03374958038330078,-0.7175006866455078,-1.4250011444091797,2,-0.0814645608956176,-2.3333050766638763,21.905000686645508,-1.1481533809941469,22.049999237060547,4.000023841880825,21.950000762939453,-0.0814645608956176
1684,2014-05-29,21.934999465942386,21.989999771118164,21.815000534057614,21.899999618530273,227527.0,0.003890118214585625,1.4137749598800837,-0.8750178818368334,38.2165326525721,47.9305402481787,0.30537706515053387,0.47833934770062925,0.21228264245211292,-0.9421890062191061,27.803501616703834,0.17499923706055043,0.11964923473549405,-0.43650045394896964,-1.16551603911633,0.2925151312183907,-0.8010082465326498,-0.07199266136528948,1.098599194810177,45.91828790745181,-2.344578600130987,0.3645077925836796,5,0.27999973297118785,0.4925003051757777,-0.011249542236331678,-0.7999992370605504,-1.3449993133544957,3,-0.09049458633837504,1.8666759915059192,21.850000381469727,-2.3333050766638763,21.905000686645508,-1.1481533809941469,22.049999237060547,-0.09049458633837504
1685,2014-05-30,22.1200008392334,22.1200008392334,21.850000381469727,21.98500061035156,693396.0,0.008434072386382052,3.0,3.85716621253377,36.0439788925462,44.97476925154784,0.06794985814052268,0.298398447158263,0.05282818787553012,-1.1229061876332338,26.55394152170898,0.2700004577636719,0.01939087335682288,-0.2449991226196282,-0.9808619894463355,0.4908637442070791,-0.6129305560329819,0.12293231079372546,0.8871258299935683,82.97878384520486,38.8651267023853,0.36793143341335444,5,0.07999897003173828,0.3074989318847656,-0.2037510871887207,-0.9325008392333984,-1.7250003814697266,4,-0.11030743406346899,1.4137749598800837,21.934999465942386,1.8666759915059192,21.850000381469727,-2.3333050766638763,21.905000686645508,-0.11030743406346899
1686,2014-06-02,21.395000457763672,21.924999237060547,21.309999465942386,21.75,572965.0,-0.03277578453721486,-1.3428494615843118,-2.6296217804715396,17.735838463985715,40.453530596599705,0.6750323792168125,1.0089719890372209,0.7872569380926393,-0.39388199733711104,25.467859736954257,0.8100013732910121,-0.09693118870070094,-0.9279994964599609,-1.7815760521366215,-0.07442294078330036,-1.3547877742982912,-0.5012112186216306,1.58618365976821,9.550659320170144,-26.785398597063928,0.4267882778383311,6,0.4799995422363281,0.8324995040893555,0.5374994277954102,-0.1700000762939453,-1.2950000762939453,0,-0.052582377935484814,3.0,22.1200008392334,1.4137749598800837,21.934999465942386,1.8666759915059192,21.850000381469727,-0.052582377935484814
1687,2014-06-03,21.43000030517578,21.489999771118164,21.15999984741211,21.40999984741211,385661.0,0.001635889070495944,3.714305177111717,-0.056339390292388866,19.649789709066084,36.7007658147404,0.5365540883154978,0.9336301333582284,0.7265025026444754,-0.42373546496310865,23.970752135937555,0.3299999237060547,-0.18027026062194906,-0.836999702453614,-1.7710363597218617,0.0970369548146337,-1.304018031087736,-0.3699813738194919,1.484336426292522,28.125018626432247,-1.8075422257895113,0.4670183286341233,6,0.33749961853027344,0.7224998474121094,0.591249942779541,-0.2049999237060547,-1.4300003051757812,1,-0.05086328217758507,-1.3428494615843118,21.395000457763672,3.0,22.1200008392334,1.4137749598800837,21.934999465942386,-0.05086328217758507
1688,2014-06-04,21.46999931335449,21.51499938964844,21.19499969482422,21.475000381469727,605889.0,0.0018664959220298094,6.529485683510809,-0.2500476826246293,21.843640035868873,33.68650841657106,0.4270203942419073,0.880493005895925,0.6753509462260254,-0.4616563710786892,22.959014839878172,0.3199996948242223,-0.2850745214336996,-0.7600007057189977,-1.7598530405738941,0.23985162913589875,-1.2599268731464477,-0.2600745382915477,1.339077205070442,32.29157767371222,7.199547261023973,0.49992616742744833,6,0.21000099182129262,0.682500839233402,0.6600003242492711,-0.24499893188476207,-1.4799995422363246,2,-0.050768522936556426,3.714305177111717,21.43000030517578,-1.3428494615843118,21.395000457763672,3.0,22.1200008392334,-0.050768522936556426
1689,2014-06-05,21.565000534057614,21.725000381469727,21.459999084472656,21.545000076293945,347502.0,0.0044248357587992615,-1.789451493735946,-3.999237223489965,28.89390052673859,31.886423482118527,0.26066783998723864,0.7640193339652548,0.564107098707261,-0.5500141777716685,22.199571050704602,0.2650012969970703,-0.37259864736314086,-0.6264995574951193,-1.667769218473321,0.4147701034830824,-1.1471343879842202,-0.10586472700601846,1.1451313841065485,42.187527939648,14.831355796892726,0.5206348304891018,6,0.11499977111816762,0.587499618530277,0.5012493133544957,-0.3400001525878871,-1.4899997711181605,3,-0.052863494957798074,6.529485683510809,21.46999931335449,3.714305177111717,21.43000030517578,-1.3428494615843118,21.395000457763672,-0.052863494957798074
1690,2014-06-06,21.63999938964844,21.739999771118164,21.5049991607666,21.53499984741211,365252.0,0.003477804485670255,-1.8484764414851806,5.249856952127756,28.08213630334386,30.483736964932625,0.15317931051534828,0.6556932485813327,0.4769484127736874,-0.6157903434809455,21.0278011054251,0.2350006103515625,-0.4305901475430467,-0.5090006828308056,-1.5682037437984455,0.5502023781368344,-1.0386022133146255,0.020600847653014398,0.9771246042705961,62.745088261693894,34.20852403951548,0.5296015304838197,6,0.0400009155273402,0.5125007629394496,0.412500381469723,-0.4149990081787145,-1.625,4,-0.04852122304415685,-1.789451493735946,21.565000534057614,6.529485683510809,21.46999931335449,3.714305177111717,21.43000030517578,-0.04852122304415685
1691,2014-06-09,21.614999771118164,21.799999237060547,21.55500030517578,21.575000762939453,229259.0,-0.0011552504267738906,-5.124979138354433,0.3809445958219671,29.78202618937007,28.916428722691023,0.12291054263203094,0.6228413451059396,0.49247079825720164,-0.5714806329687576,19.199699864390347,0.24499893188476562,-0.47805629737308664,-0.47700033187866353,-1.5214865402131004,0.5674858764557733,-0.9992434360458802,0.04524277228855311,0.9146967740104586,71.09380587940777,38.695521180970225,0.5222431041672184,6,0.025000572204589844,0.5375003814697266,0.45749998092651367,-0.3899993896484375,-1.7800006866455078,0,-0.0564422542805042,-1.8484764414851806,21.63999938964844,-1.789451493735946,21.565000534057614,6.529485683510809,21.46999931335449,-0.0564422542805042
1692,2014-06-10,21.56999969482422,21.670000076293945,21.334999084472656,21.625,476998.0,-0.0020818911297919573,3.6206887479940018,-1.3750417242859188,33.06445824027308,28.14581122375162,0.1289543008318752,0.5765044417982708,0.5261470143517037,-0.5100303369180459,16.930011992545086,0.33500099182128906,-0.4977256481667851,-0.44525041580200053,-1.3978672739806406,0.5073664423766395,-0.9215588448913188,0.03105801328731772,0.8775150484414134,61.98351797322774,25.958377307183795,0.4763084290893196,6,0.07000064849853516,0.5825004577636719,0.4850001335144043,-0.3449993133544922,-1.4499988555908203,1,-0.06815017775393029,-5.124979138354433,21.614999771118164,-1.8484764414851806,21.63999938964844,-1.789451493735946,21.565000534057614,-0.06815017775393029
1693,2014-06-11,21.459999084472656,21.7549991607666,21.36000061035156,21.520000457763672,999012.0,-0.005099703843665648,-2.038470003081066,1.0909280066583438,31.29765953811993,27.377047544368043,0.19871211685588008,0.5965916835053946,0.6236344609237747,-0.3872455910390684,14.444553273404209,0.3949985504150426,-0.5172738778588055,-0.4787509918212898,-1.3434561583884737,0.3859541747458941,-0.9111035751048817,-0.04639840853769783,0.910264765041763,26.88171160898135,-11.390689903187816,0.4323525832835913,6,0.18000125885009766,0.6925010681152344,0.6962504386901855,-0.2349987030029297,-1.4899997711181676,2,-0.06803351103258137,3.6206887479940018,21.56999969482422,-5.124979138354433,21.614999771118164,-1.8484764414851806,21.63999938964844,-0.06803351103258137
1694,2014-06-12,21.174999237060547,21.51000022888184,21.1200008392334,21.40999984741211,735751.0,-0.013280515357445677,-1.260883026128129,3.916587195625914,30.67325218132497,26.78030013201013,0.40741246384758156,0.788108327475399,0.8956140074674117,-0.09881298045934273,12.2266920554756,0.38999938964844105,-0.5486872048680844,-0.6787508010864265,-1.488415795390715,0.1309141932178619,-1.0835832982385725,-0.2739183039342805,1.1226487723277323,8.088018736939539,-30.697078838068997,0.4048324971521443,6,0.3475008010864258,0.9575014114379883,0.9812502861022949,0.05000114440917969,-1.3400001525878906,3,-0.05596219639377331,-2.038470003081066,21.459999084472656,3.6206887479940018,21.56999969482422,-5.124979138354433,21.614999771118164,-0.05596219639377331
1695,2014-06-13,20.7450008392334,21.200000762939453,20.625,21.149999618530273,542499.0,-0.020306890829755675,1.2772259278003972,1.723394584767223,22.05567504294612,27.26028197411684,0.6949355604167629,1.1382435310001995,1.3099060663046913,0.3335896567402443,11.35031769618532,0.5750007629394531,-0.5796450729918341,-1.0209992408752449,-1.9120757435204396,-0.12992273823005007,-1.4665374921978405,-0.5754609895526492,1.458435396542491,10.212844012869336,-27.88810151401508,0.44553825132259656,6,0.467498779296875,1.1399993896484375,1.4112486839294434,0.4799995422363281,-0.985000610351559,4,-0.03229694139258965,-1.260883026128129,21.174999237060547,-2.038470003081066,21.459999084472656,3.6206887479940018,21.56999969482422,-0.03229694139258965
1696,2014-06-16,20.6299991607666,20.76000022888184,20.315000534057614,20.75,645841.0,-0.005543585144103913,5.357079603819891,0.29629926154773567,22.342703751146146,27.559494645459072,0.7710992889182151,1.1574325538545835,1.4125381454508172,0.45075042636948837,10.831308031612608,0.44499969482422586,-0.6211379095639522,-1.0375008583068848,-1.9747396561692057,-0.10026206044456387,-1.5061202572380452,-0.5688814593757243,1.4155934514317003,21.87492549412317,-16.936794111567472,0.46861939893116056,6,0.42750072479248047,1.100001335144043,1.5350003242492676,0.595001220703125,-0.7999992370605504,0,-0.029810945038124204,1.2772259278003972,20.7450008392334,-1.260883026128129,21.174999237060547,-2.038470003081066,21.459999084472656,-0.029810945038124204
1697,2014-06-17,20.575000762939453,20.78499984741211,20.46999931335449,20.600000381469727,551841.0,-0.002665942804871424,-1.6808268876461439,0.20832869744893903,22.342722239369607,27.61494822362582,0.7733920528870115,1.122299165952775,1.4499206967002358,0.516152444008771,10.255522836013583,0.31500053405762074,-0.6807683886442355,-0.9987492561340332,-1.9804711205442587,-0.01702739172380774,-1.489610188339146,-0.5078883239289205,1.2629207998819645,18.05558866927888,-22.05230495778378,0.4908609322051122,6,0.4824991226196289,1.1549997329711914,1.6649985313415527,0.6499996185302734,-0.4850006103515625,1,-0.035966058373116505,5.357079603819891,20.6299991607666,1.2772259278003972,20.7450008392334,-1.260883026128129,21.174999237060547,-0.035966058373116505
1698,2014-06-18,20.239999771118164,20.63999938964844,20.21999931335449,20.63999938964844,509573.0,-0.01628194310566966,1.100002384188063,16.000228885328593,16.829755530937092,26.274487668536764,1.0231660313707316,1.3733450537840035,1.7636946122447057,0.8612315594403839,10.966982711315078,0.4200000762939524,-0.6328162216850686,-1.2357501983642578,-2.338146074900685,-0.1333543218278308,-1.7869481366324713,-0.6845522600960443,1.4151712682515978,1.5504219821037308,-36.26008755704369,0.5511979382682131,6,0.7699995040893555,1.4124994277954102,2.1912503242492676,1.0350008010864258,-0.3150005340576172,2,-0.005928801049494115,-1.6808268876461439,20.575000762939453,5.357079603819891,20.6299991607666,1.2772259278003972,20.7450008392334,-0.005928801049494115
1699,2014-06-19,20.19499969482422,20.424999237060547,20.15999984741211,20.38500022888184,571785.0,-0.0022233239527086335,-1.038455048967465,0.4750017881410532,10.144887474282484,24.28146002086328,0.9536847538910536,1.328964331689157,1.7877965974730898,0.9185454674150577,11.748516051405147,0.2649993896484375,-0.5995920546087099,-1.1807502746582017,-2.3680129622591117,0.006512412942708323,-1.7743816184586585,-0.5871189308577449,1.259247302903404,3.365366980889851,-27.54478441112731,0.5936313438004558,6,0.7849998474121094,1.385000228881836,2.238750457763672,1.080000877380371,-0.2999992370605469,3,-0.01114139068431852,1.100002384188063,20.239999771118164,-1.6808268876461439,20.575000762939453,5.357079603819891,20.6299991607666,-0.01114139068431852
1700,2014-06-20,20.815000534057614,20.924999237060547,20.18000030517578,20.23500061035156,1088920.0,0.030700710502723938,-1.159415522488751,-3.052622596998387,37.44588619483854,25.133000021470885,0.22836611052629152,0.6530547553327075,1.155444353226784,0.3165048181944563,12.85837289783115,0.7449989318847656,-0.5659370391778857,-0.5039994239807157,-1.684171575033222,0.6761727270717905,-1.0940854995069706,0.08608665154553918,0.4321669196195259,85.62107310262246,49.86064777115427,0.5900860755262534,6,0.14249897003174183,0.6899995803833043,1.618749618530277,0.5949993133544957,-0.845001220703125,4,-0.04708150009323675,-1.038455048967465,20.19499969482422,1.100002384188063,20.239999771118164,-1.6808268876461439,20.575000762939453,-0.04708150009323675
1701,2014-06-23,20.600000381469727,20.7549991607666,20.43000030517578,20.739999771118164,1037185.0,-0.010329096664499327,2.823557131316758,-0.24137828976575781,33.33333333333333,25.162875031810913,0.3176519228933472,0.7945940683450026,1.3601757968964918,0.5556623322432017,14.028207787337028,0.3850002288818324,-0.5767589519842033,-0.6464996337890625,-1.8156923886132645,0.5226931210351395,-1.2310960112011635,-0.06190325637696148,0.4732202552050069,57.5164555699611,19.93138081589057,0.5845963774121015,6,0.3574991226196289,0.8399991989135742,1.833749771118164,0.8899993896484375,-0.5550003051757812,0,-0.040776705681204284,-1.159415522488751,20.815000534057614,-1.038455048967465,20.19499969482422,1.100002384188063,20.239999771118164,-0.040776705681204284
1702,2014-06-24,20.48500061035156,20.674999237060547,20.46999931335449,20.549999237060547,1254758.0,-0.005582513057699412,-3.315732412463613,0.4642779291553387,30.79924955327901,25.107496144606365,0.29341490055434605,0.8408681630020816,1.4686781196716048,0.6964717130018769,15.13510373918549,0.20499992370605824,-0.6000303050944851,-0.6904994010925343,-1.8637758538033822,0.48277705161831364,-1.27713762744796,-0.10386117473710854,0.4421047000411562,42.48379375685602,4.054426339858544,0.5866382263554244,6,0.3499994277954137,0.9399995803833043,1.9487495422363317,1.072499275207523,-0.8800010681152308,1,-0.031974648139113104,2.823557131316758,20.600000381469727,-1.159415522488751,20.815000534057614,-1.038455048967465,20.19499969482422,-0.031974648139113104
1703,2014-06-25,20.06999969482422,20.51499938964844,20.040000915527344,20.51499938964844,787154.0,-0.02025876998595888,1.134826066830095,6.846293796583987,24.090108827949322,24.37603577200907,0.5481533854388658,1.1759711079023276,1.8631986366058193,1.1310594428219822,16.61403489310589,0.4749984741210973,-0.6467805216957032,-1.0165002822875984,-2.243177766814629,0.21017720223943215,-1.6298390245511136,-0.4031615400240831,0.7343687414916005,3.3896990047285094,-33.13647136467739,0.6133387422635147,6,0.5500011444091797,1.1700010299682617,2.363750457763672,1.8025007247924805,-0.8199996948242188,2,0.0009965350307816756,-3.315732412463613,20.48500061035156,2.823557131316758,20.600000381469727,-1.159415522488751,20.815000534057614,0.0009965350307816756
1704,2014-06-26,19.950000762939453,20.1200008392334,19.774999618530273,20.09499931335449,799734.0,-0.005979020115068123,2.5384449856705498,0.325839662591928,21.16043599511501,24.276564766694502,0.5320647636994025,1.201221271614184,1.9628347684208762,1.2738985095122857,18.447841903944223,0.345001220703125,-0.7152493898871377,-1.037249279022216,-2.2956669932205713,0.22116843517613916,-1.6664581361213955,-0.4080404219230367,0.7249984741210938,15.21749586602779,-17.248920246485625,0.6292088570991777,6,0.39999866485595703,1.1249990463256836,2.523749351501465,1.9349994659423828,-0.9000015258789062,3,-0.001253209269312494,1.134826066830095,20.06999969482422,-3.315732412463613,20.48500061035156,2.823557131316758,20.600000381469727,-0.001253209269312494
1705,2014-06-27,19.68000030517578,20.11000061035156,19.600000381469727,19.950000762939453,991683.0,-0.013533857014443984,-1.3720924043221212,1.8620907380855747,19.52757844907073,23.9637730664639,0.7097451193554143,1.3481718188231895,2.2021452264637063,1.5671573362560025,20.275107666468138,0.5100002288818324,-0.7860835874438905,-1.1852497100830064,-2.454337182202959,0.08383776203694637,-1.819793446142981,-0.5507059740230318,0.8349990844726598,6.926407641292573,-19.800712003766602,0.6345437360599758,6,0.5824995040893555,1.2200002670288086,2.8637495040893555,2.2049999237060547,-0.6800003051757812,4,0.010924804332007376,2.5384449856705498,19.950000762939453,1.134826066830095,20.06999969482422,-3.315732412463613,20.48500061035156,0.010924804332007376
1706,2014-06-30,20.270000457763672,20.295000076293945,19.655000686645508,19.655000686645508,1185440.0,0.02997968208530577,-1.0812996027130881,-2.2777730682829653,32.526897708721265,25.095348118614083,0.07074890259535138,0.7057523686277918,1.5844543617567375,1.0029648027705917,21.172446108057557,0.6399993896484375,-0.8278527535769982,-0.5389995574951172,-1.8089497894955393,0.7309506745053049,-1.17397467349533,0.09597555850509565,0.0619991302490277,62.325654842275405,38.40346820983933,0.6349751160002114,6,-0.007500648498535156,0.630000114440918,2.157499313354492,1.614999771118164,-0.6499996185302734,0,-0.014800253459998247,-1.3720924043221212,19.68000030517578,2.5384449856705498,19.950000762939453,1.134826066830095,20.06999969482422,-0.014800253459998247
1707,2014-07-01,20.34000015258789,20.614999771118164,20.100000381469727,20.31999969482422,762149.0,0.0034533642448639768,-1.2391322375731844,0.03252108163765325,34.78262447003698,27.09011133406963,-0.040332638979649005,0.579623212864881,1.4892630795234787,0.9586434001966104,21.4729038685029,0.5149993896484375,-0.8073054960574702,-0.4144998550415053,-1.66565418986292,0.8366544797799094,-1.0400770224522127,0.21107731236920202,-0.7399997711181641,72.90642523188863,47.3196458110755,0.6255771674107067,7,-0.0775003433227539,0.5600004196166992,2.0724992752075195,1.5799999237060547,-0.8600006103515625,1,-0.014503445136720527,-1.0812996027130881,20.270000457763672,-1.3720924043221212,19.68000030517578,2.5384449856705498,19.950000762939453,-0.014503445136720527
1708,2014-07-02,20.3799991607666,20.540000915527344,20.280000686645508,20.350000381469727,452133.0,0.001966519561388491,-2.0588591688358315,1.4999046347510967,38.42794468854683,30.232673246765668,-0.06524557341607817,0.47829984182792984,1.427241684352552,0.9431394243372608,21.86640116024359,0.26000022888183594,-0.780291269656729,-0.3200008392333977,-1.5343445577217274,0.8943428792549319,-0.9271726984775626,0.2871710200107671,-0.759698791503908,76.8472165847352,47.02088223189921,0.6071718592441644,7,-0.11749935150146484,0.48000144958496094,2.0112504959106445,1.585000991821289,-1.0199985504150426,2,-0.03802746076762453,-1.2391322375731844,20.34000015258789,-1.0812996027130881,20.270000457763672,-1.3720924043221212,19.68000030517578,-0.03802746076762453
1709,2014-07-03,20.424999237060547,20.450000762939453,20.25,20.34499931335449,472514.0,0.0022080509395001613,2.0768643906160595,2.666772634791573,44.75407406388301,31.04469412110394,-0.08290786286427121,0.3620786545719348,1.3540016871951153,0.9163587059920246,22.930900909102732,0.20000076293945312,-0.748594694167938,-0.21800069808960032,-1.3666305467941946,0.930629150614994,-0.7923156224418975,0.3563142262626968,-0.7848048797607454,81.2807243043341,46.95037406182037,0.5743149243522979,7,-0.2474994659423828,0.4350013732910156,1.9287505149841309,1.5400009155273438,-1.2249984741210938,3,-0.05752750457530231,-2.0588591688358315,20.3799991607666,-1.2391322375731844,20.34000015258789,-1.0812996027130881,20.270000457763672,-0.05752750457530231
1710,2014-07-04,20.59000015258789,20.71500015258789,20.424999237060547,20.489999771118164,356035.0,0.008078380498930615,-1.5217311982220305,1.2500059604701064,49.35485478618317,32.82486317142059,-0.31646073422533405,0.12056241417295865,1.1643525745044911,0.7726376280000231,23.83605516530097,0.29000091552734375,-0.6596050597935097,-0.0004998207092299367,-1.0488660844621371,1.0478664430436773,-0.5246829525856853,0.5236833111672254,-0.9303096870117216,88.2075412284411,50.14113575312229,0.5241831318764542,7,-0.43249988555908203,0.2700004577636719,1.7312493324279785,1.4549999237060547,-1.1300010681152344,4,-0.07479363303131326,2.0768643906160595,20.424999237060547,-2.0588591688358315,20.3799991607666,-1.2391322375731844,20.34000015258789,-0.07479363303131326
1711,2014-07-07,20.395000457763672,20.6299991607666,20.38999938964844,20.61000061035156,463111.0,-0.009470601912536125,-1.1333095976807235,-2.1499933243052154,47.222218951735854,34.649637549026906,-0.1716490829318964,0.23133727618236577,1.3370880287004958,0.9879992837606366,24.997031399789513,0.2399997711181605,-0.5526438916989029,-0.13449954986572266,-1.0674960205243167,0.7984969207928714,-0.6009977851950197,0.33199868546357436,-0.6930976047070345,47.967509932172796,7.065428954719643,0.4664982353292963,7,-0.23750019073486328,0.36749935150146484,1.9187493324279785,1.6499996185302734,-0.9250011444091832,0,-0.0683991383404281,-1.5217311982220305,20.59000015258789,2.0768643906160595,20.424999237060547,-2.0588591688358315,20.3799991607666,-0.0683991383404281
1712,2014-07-08,20.100000381469727,20.440000534057614,19.979999542236328,20.395000457763672,592151.0,-0.014464332908688315,1.3896141213073265,1.3720924043221603,47.812510058281404,37.28545990795269,0.07039867428703417,0.4327493342714206,1.60609805984474,1.2945077547937593,25.941035248933975,0.4600009918212855,-0.5823419668760863,-0.35599966049194265,-1.1675708330361019,0.4555715120522166,-0.7617852467640205,0.04978592578013519,-0.35757363643183737,16.326631235857086,-28.332358982999608,0.40578558627207884,7,0.05749988555908203,0.5999994277954102,1.951249599456787,1.9774999618530273,-0.6000003814697266,1,-0.02388057378739361,-1.1333095976807235,20.395000457763672,-1.5217311982220305,20.59000015258789,2.0768643906160595,20.424999237060547,-0.02388057378739361
1713,2014-07-09,20.0,20.15999984741211,19.915000915527344,20.15999984741211,494744.0,-0.004975143262281545,2.0624895691772167,0.5423722238386189,47.00461396565484,40.157035238012675,0.17816090705037269,0.440338398273866,1.6767986531062462,1.4037954730541813,27.24390273900551,0.24499893188476562,-0.5870919192806348,-0.3830000877380364,-1.0669389882209472,0.30093881274487444,-0.72496953797949,-0.041030637496582756,-0.21867031866010933,10.624895691772167,-37.635774966644064,0.3419694502414553,7,0.1575002670288086,0.6999998092651367,1.9600000381469727,2.1525001525878906,-0.4650001525878906,2,-0.026000022888183594,1.3896141213073265,20.100000381469727,-1.1333095976807235,20.395000457763672,-1.5217311982220305,20.59000015258789,-0.026000022888183594
1714,2014-07-10,19.989999771118164,20.03499984741211,19.649999618530273,20.0,785131.0,-0.0005000114440918413,8.625014901175405,0.06250149011754047,34.40452513877857,41.810029314646876,0.21728110679539014,0.37630279599103034,1.6567787920849462,1.4216023065961778,28.19211829641153,0.38500022888183594,-0.5765602824702398,-0.3337503433227553,-0.9282681758545692,0.26076748920905857,-0.6310092595886623,-0.03649142705684838,0.7250003814697266,31.924880947477195,-11.130355004109251,0.29725891626590645,7,0.19250011444091797,0.7100000381469727,1.9262504577636719,2.1625003814697266,-0.6049995422363246,3,-0.03151571625712757,2.0624895691772167,20.0,1.3896141213073265,20.100000381469727,-1.1333095976807235,20.395000457763672,-0.03151571625712757
1715,2014-07-11,20.075000762939453,20.209999084472656,19.864999771118164,19.975000381469727,590196.0,0.0042521757275906236,-1.1562349126498304,-9.999809269502194,39.56263722096035,42.591778149340115,0.21702590972836333,0.2514240822026217,1.5340669998150034,1.3426662063742185,28.008047349566635,0.3449993133544922,-0.5006468905277224,-0.2152493476867683,-0.784805678122936,0.3543069827493994,-0.5000275129048539,0.06952881753131734,0.6186993789672854,43.36748397242518,2.0530320937621624,0.28477816521808424,7,0.1074991226196289,0.6249990463256836,1.8412494659423828,2.0774993896484375,-0.3950004577636719,4,-0.043586548779382395,8.625014901175405,19.989999771118164,2.0624895691772167,20.0,1.3896141213073265,20.100000381469727,-0.043586548779382395
1716,2014-07-14,20.01499938964844,20.354999542236328,19.98500061035156,20.1200008392334,460924.0,-0.002988860324318443,-3.4848624966764197,-1.0500104903774272,40.44714091878283,43.221168865867426,0.26490948661330194,0.2772010891038583,1.5553663855840014,1.4103612094302171,27.153843394197292,0.3699989318847692,-0.40077032787872824,-0.24450073242187287,-0.8031260697631488,0.3141246049194031,-0.5238134010925108,0.03481193624876511,0.6578267417907675,46.20244912938152,4.827882839721937,0.2793126686706374,7,0.16750049591064098,0.6850004196166957,1.9012508392333949,2.1375007629394496,-0.18999862670898793,0,-0.027729219190624876,-1.1562349126498304,20.075000762939453,8.625014901175405,19.989999771118164,2.0624895691772167,20.0,-0.027729219190624876
1717,2014-07-15,19.834999084472656,20.170000076293945,19.80500030517578,20.030000686645508,276622.0,-0.008993270580306856,-1.8627527245255922,1.8571324771576077,44.71909284020636,43.920185327162926,0.40872374676688494,0.4204779116957269,1.683620231947259,1.5979647262240668,26.454295945204887,0.36499977111816406,-0.2630437371775365,-0.3875009536743157,-0.9560774074593894,0.18107550011075801,-0.6717891805668543,-0.10321272678177706,0.8173705167083725,26.24106183868428,-19.11470265949132,0.28428822689253747,7,0.3475008010864258,0.8425006866455078,2.061251163482666,2.3175010681152344,0.0,1,-0.01840180428361593,-3.4848624966764197,20.01499938964844,-1.1562349126498304,20.075000762939453,8.625014901175405,19.989999771118164,-0.01840180428361593
1718,2014-07-16,20.1200008392334,20.145000457763672,19.84000015258789,19.8799991607666,275749.0,0.014368629589897486,1.1034437399700088,-1.23076772597005,53.5564793452142,44.89823035842195,0.09271242884819131,0.13283574956832922,1.360077761873555,1.322300643687786,25.323524163272072,0.3100013732910156,-0.19666309827272244,-0.09649925231933665,-0.6668280551737773,0.473829550535104,-0.381663653746557,0.18866514910788368,0.5123213622946139,66.6668470306231,16.7759371026214,0.28516440142722,7,0.062499046325683594,0.5574989318847656,1.7762494087219238,2.032499313354492,-0.2750015258789098,2,-0.030815149769994776,-1.8627527245255922,19.834999084472656,-3.4848624966764197,20.01499938964844,-1.1562349126498304,20.075000762939453,-0.030815149769994776
1719,2014-07-17,19.96999931335449,20.075000762939453,19.850000381469727,19.96500015258789,198260.0,-0.007455343917601165,1.0930067510623387,0.02082969085272302,56.387625962389116,45.679649378000384,0.1915257726605617,0.2794437542862376,1.4649711754057435,1.483417159942654,24.041031886844834,0.2700004577636719,-0.14891674249899722,-0.23525075912476012,-0.8161439169783584,0.3456423987288382,-0.5256973380515575,0.05519581980203725,0.6426764365135682,29.999861283542728,-24.279587827433957,0.29044657892679876,7,0.17000007629394887,0.5850009918212926,1.9262509346008336,2.182500839233402,-0.154998779296875,3,-0.021782648016992368,1.1034437399700088,20.1200008392334,-1.8627527245255922,19.834999084472656,-3.4848624966764197,20.01499938964844,-0.021782648016992368
1720,2014-07-18,19.834999084472656,19.95499992370605,19.670000076293945,19.950000762939453,245287.0,-0.006760151904039113,3.5599975585939525,-23.00419687143947,38.01653239959394,44.656795316651284,0.23262995903149175,0.35548626416122886,1.54736764601979,1.6338100086095082,24.381517693357953,0.2999992370605433,-0.1279093678126415,-0.32125091552734375,-0.8484271300815891,0.2059252990269016,-0.5848390228044664,-0.057662808250221076,0.7584231427686454,24.087465229146538,-27.969037152955465,0.26358810727712345,7,0.21000099182128906,0.5650014877319336,1.9925012588500977,2.297501564025879,0.22500038146973012,4,-0.02268711249616784,1.0930067510623387,19.96999931335449,1.1034437399700088,20.1200008392334,-1.8627527245255922,19.834999084472656,-0.02268711249616784
1721,2014-07-21,19.76000022888184,19.98500061035156,19.709999084472656,19.98500061035156,327094.0,-0.003781137335646667,1.444453863434115,1.9564965004809147,34.065983586370734,43.12940348643899,0.23253500878679745,0.3840164865839064,1.5592636451319528,1.725438506379902,24.705106485795202,0.2750015258789027,-0.14385727966797646,-0.3542497634887667,-0.8661943704635391,0.1576948434860057,-0.6102220669761529,-0.09827746000138049,0.8145535461852411,18.000030517578836,-30.12120636677345,0.25597230348738537,7,0.2424993515014613,0.5024995803832972,1.7887496948242152,2.1249999999999964,0.15999984741210582,0,-0.004048579088026916,3.5599975585939525,19.834999084472656,1.0930067510623387,19.96999931335449,1.1034437399700088,20.1200008392334,-0.004048579088026916
1722,2014-07-22,19.82999992370605,19.88999938964844,19.604999542236328,19.799999237060547,556809.0,0.0035424946363056264,2.8000076294138014,-0.13333615903020926,35.13520479701735,41.810580245479265,0.13433477622008638,0.27661178976639533,1.4143901675135417,1.6696904119713984,25.119834054913838,0.2849998474121129,-0.19260192703923806,-0.2515000343322775,-0.7471241212384321,0.24412405257387704,-0.4993120777853548,-0.0036879908792002425,0.7260627682302925,41.66666666666601,-2.704397395624632,0.24781204345307659,7,0.149999618530277,0.4324998855590856,1.5637502670288121,1.9000005722045934,0.05999946594238992,1,-0.00025210089691540816,1.444453863434115,19.76000022888184,3.5599975585939525,19.834999084472656,1.0930067510623387,19.96999931335449,-0.00025210089691540816
1723,2014-07-23,20.09000015258789,20.26000022888184,19.799999237060547,19.799999237060547,858212.0,0.013111458894713213,-2.172410617979031,9.666475936170006,41.88866659646902,42.642151518555984,-0.12466636080590376,0.019169607593802596,1.0847009995564427,1.429590144395128,24.355587221550824,0.4600009918212926,-0.21658818050838136,0.007500171661376953,-0.48810692336987316,0.5031072666926271,-0.24030337585424988,0.2553037191770038,0.42802001336045237,74.04581708691346,32.92487908100082,0.2478035475156255,7,-0.1100006103515625,0.1724996566772461,1.3037500381469727,1.640000343322754,-1.6450004577636719,2,-0.012692935100967917,2.8000076294138014,19.82999992370605,1.444453863434115,19.76000022888184,3.5599975585939525,19.834999084472656,-0.012692935100967917
1724,2014-07-24,19.924999237060547,20.43000030517578,19.84499931335449,20.049999237060547,815095.0,-0.008213086823002813,-3.105272315990874,-0.4310331219910026,33.89833169846797,42.01278423827905,0.03368715284531376,0.19204782622308514,1.1803661695431629,1.6059895004152942,22.964475045671957,0.5850009918212926,-0.22734918069641097,-0.15625066757202077,-0.653388698346614,0.3408873632025724,-0.40481968295931736,0.09231834781527581,0.5565001039393138,38.7878059268781,3.473343888902896,0.24856901538729606,7,0.09250068664550781,0.33750057220458984,1.40625,1.7575006484985352,-1.8449993133544957,3,-0.0040150527864141194,-2.172410617979031,20.09000015258789,2.8000076294138014,19.82999992370605,1.444453863434115,19.76000022888184,-0.0040150527864141194
1725,2014-07-25,19.895000457763672,20.040000915527344,19.780000686645508,19.82999992370605,648786.0,-0.0015055849658993647,-2.151536869848683,-0.5200042724609659,36.842142247653406,41.612228830375784,0.039635885928127834,0.25189451031416965,1.1513402824020567,1.6509206125395153,21.29718223058741,0.26000022888183594,-0.22888542775635656,-0.1969994544982896,-0.6661130452573687,0.2721141362607895,-0.43155624987782915,0.037557340881249957,0.5514388912856489,35.1515936172082,1.378268911648945,0.2345567953795402,7,0.12249946594238281,0.36749935150146484,1.3849992752075195,1.7574996948242188,-1.6450004577636719,4,-0.004021106904515737,-3.105272315990874,19.924999237060547,-2.172410617979031,20.09000015258789,2.8000076294138014,19.82999992370605,-0.004021106904515737
1726,2014-07-28,19.96999931335449,20.09499931335449,19.875,19.95499992370605,337930.0,0.0037697337956859034,-1.514288828337936,0.23075794477536224,46.13093007994937,41.76909963479167,-0.047402382338233906,0.16155073096426875,1.0137474884615365,1.568848270394085,20.06105339152641,0.21999931335448863,-0.18843017158328834,-0.10700054168701456,-0.5713100647012759,0.35730898132724676,-0.339155303194147,0.12515421982011787,0.4600009918212926,44.242355584942395,7.920840949022384,0.23215476150713088,7,0.04750061035156605,0.20750045776367543,1.261250495910648,1.682500839233402,-1.4699993133544886,0,0.004506767936026446,-2.151536869848683,19.895000457763672,-3.105272315990874,19.924999237060547,-2.172410617979031,20.09000015258789,0.004506767936026446
1727,2014-07-29,20.045000076293945,20.11000061035156,19.90999984741211,20.030000686645508,348184.0,0.003755671783588932,1.7586225040120826,1.0,51.35951522359713,41.524992510167564,-0.09999765361203572,0.06673781459238626,0.8805694270441577,1.4936050414414481,19.6576860027711,0.20000076293944957,-0.17035924584903128,-0.017249774932860618,-0.4648220353963701,0.4303224855306489,-0.24103590516461537,0.20653635529889414,0.35200019836425867,40.76916079545288,1.1477417230935245,0.22378613023175484,7,-0.027500152587890625,0.11250019073486328,1.1537494659423828,1.6075000762939453,-1.335000991821289,1,-0.006235969045858436,-1.514288828337936,19.96999931335449,-2.151536869848683,19.895000457763672,-3.105272315990874,19.924999237060547,-0.006235969045858436
1728,2014-07-30,19.604999542236328,20.065000534057614,19.604999542236328,20.01000022888184,510609.0,-0.02195063768435601,-1.2716059848259902,-27.001144455747948,40.76740188612099,39.789412057248875,0.2897363270115747,0.4697865518362967,1.2641398083835256,1.9331971324999024,19.496263115240968,0.4600009918212855,-0.1622824368879101,-0.4185003280639634,-0.884074429921192,0.04707377379326516,-0.6512873789925777,-0.18571327713534913,0.7603207031250001,0.0,-38.91804265914408,0.23278705092861515,7,0.41250038146972656,0.5525007247924805,1.5250005722045898,2.0475006103515625,-0.8050003051757812,2,0.014537100436963435,1.7586225040120826,20.045000076293945,-1.514288828337936,19.96999931335449,-2.151536869848683,19.895000457763672,0.014537100436963435
1729,2014-07-31,19.25,19.65999984741211,19.18000030517578,19.604999542236328,632580.0,-0.018107602679180324,1.064513482694406,0.8765405934905286,32.484085202883236,39.1746957020588,0.5943675317304447,0.7718160379643244,1.5575818287380194,2.2810893228303755,19.574057318094084,0.4799995422363281,-0.16490304052867444,-0.714749908447267,-1.2571957452800717,-0.17230407161446237,-0.9859728268636694,-0.4435269900308647,1.0849074172363267,7.5268464359254414,-29.55488358154676,0.27122291841640317,7,0.5550003051757812,0.6975002288818359,1.6800007820129395,2.342500686645508,-0.5849990844726562,3,-0.041818197671469104,-1.2716059848259902,19.604999542236328,1.7586225040120826,20.045000076293945,-1.514288828337936,19.96999931335449,-0.041818197671469104
1730,2014-08-01,19.049999237060547,19.395000457763672,18.93000030517578,19.290000915527344,448027.0,-0.010389650022828767,1.066663840969779,0.6760619378687097,30.661340876079706,38.79640206758202,0.7501971392565103,0.8964918650292155,1.7003301169408545,2.4784957367747715,20.556795489781592,0.4650001525878906,-0.22233750893536097,-0.8377506256103509,-1.4403635920936004,-0.23513765912710127,-1.1390571088519756,-0.5364441423687261,1.2156137534521463,10.169398377137716,-24.694559908369172,0.3013064832416255,8,0.6300010681152344,0.7725009918212891,1.6625003814697266,2.410000801086426,-0.35999870300293324,4,-0.05091860116547531,1.064513482694406,19.25,-1.2716059848259902,19.604999542236328,1.7586225040120826,20.045000076293945,-0.05091860116547531
1731,2014-08-04,19.0,19.09000015258789,18.725000381469727,19.040000915527344,630059.0,-0.0026246319718100652,4.214305177111717,0.16666931574346341,32.346754928859525,38.48657430445338,0.7610898292719739,0.8818347420270811,1.688091718838269,2.5238271777224064,21.633453047381977,0.36499977111816406,-0.28292774898478257,-0.8179998397827148,-1.492095206863283,-0.1439044727021468,-1.1550475233229989,-0.4809521562424308,1.1587639756857406,19.85556484364569,-15.434093319833881,0.33704768354028375,8,0.5775003433227539,0.7200002670288086,1.5812501907348633,2.372500419616699,-0.5450000762939489,0,-0.03947368421052633,1.066663840969779,19.049999237060547,1.064513482694406,19.25,-1.2716059848259902,19.604999542236328,-0.03947368421052633
1732,2014-08-05,19.6200008392334,19.71999931335449,18.940000534057614,19.0049991607666,918153.0,0.03263162311754719,-1.0939594566224575,-15.374690062941065,40.74074335713041,38.359027277860186,0.12087977559739116,0.2361365866604146,1.0164489549767879,1.9020777280547136,21.32979261659177,0.779998779296875,-0.2767035794129882,-0.1739990234374993,-0.839950025159176,0.49195197828417747,-0.5069745242983359,0.15897647742333731,0.39538677703074043,66.79107133198413,34.00517021744139,0.33297550086083777,8,-0.04250049591064453,0.09999942779541016,0.9612493515014648,1.7524995803833008,-1.2450008392333984,1,-0.05708464787594569,4.214305177111717,19.0,1.066663840969779,19.049999237060547,1.064513482694406,19.25,-0.05708464787594569
1733,2014-08-06,19.479999542236328,19.73500061035156,19.364999771118164,19.59499931335449,651332.0,-0.00713564174355763,-1.1449366703707797,-0.18699098741462897,40.89219937107144,39.136123685927245,0.18467321329061903,0.3532970220479683,1.1038898509260804,2.0370236731059777,20.878866406485884,0.3700008392333949,-0.2596310089589693,-0.288000297546386,-0.9606574198913513,0.3846568247985793,-0.6243288587188687,0.04832826362609666,0.40634935054836774,74.75237521504906,39.895024955918686,0.3363285611724834,8,-0.062499046325683594,0.24000072479248047,1.1012506484985352,1.892500877380371,-1.125,2,-0.03952774516725044,-1.0939594566224575,19.6200008392334,4.214305177111717,19.0,1.066663840969779,19.049999237060547,-0.03952774516725044
1734,2014-08-07,19.36000061035156,19.57999992370605,19.315000534057614,19.44499969482422,452078.0,-0.0061601095844272535,-2.028577656675626,0.7391239447365903,41.1215213159639,39.61161024907286,0.24149449550283109,0.44657409659856384,1.1661101083020675,2.149062573446546,19.978516838285657,0.2649993896484375,-0.2532969420411817,-0.37649927139282724,-1.064219467666355,0.3112209248807005,-0.7203593695295929,-0.03263917325606158,0.41021343130163856,62.871295542659325,25.55067602867534,0.3438600981367647,8,0.057499885559085584,0.35999965667724965,1.2012495994567907,2.0124998092651403,-0.985000610351559,3,-0.02892568985724031,-1.1449366703707797,19.479999542236328,-1.0939594566224575,19.6200008392334,4.214305177111717,19.0,-0.02892568985724031
1735,2014-08-08,19.200000762939453,19.270000457763672,19.020000457763672,19.26499938964844,424384.0,-0.0082644546677626,5.666598850516251,0.7646979624809361,39.85508298002459,38.91429390463677,0.3269201853840542,0.5667158585753356,1.259316738219887,2.298254967746317,19.74355134205932,0.3400001525878871,-0.2870239702593942,-0.4927491188049302,-1.2008262455333032,0.21532800792344275,-0.8467876821691149,-0.1387105554407455,0.5349998474121058,47.029730081902834,6.965068659157758,0.3540385633641864,8,0.2174997329711914,0.5199995040893555,1.3187494277954102,2.172499656677246,-0.9000015258789062,4,-0.027864574278808618,-2.028577656675626,19.36000061035156,-1.1449366703707797,19.479999542236328,-1.0939594566224575,19.6200008392334,-0.027864574278808618
1736,2014-08-11,19.459999084472656,19.489999771118164,19.270000457763672,19.334999084472656,277682.0,0.013541578708426982,1.3783533002041364,-1.9231175538469516,43.72879690220606,38.06643631337109,-0.014560776326625557,0.2772196025037097,0.9575417760464617,2.024779711279205,19.70426591637915,0.28999900817871094,-0.28573069043763155,-0.20500078201293803,-0.9033371063513123,0.4933355423254362,-0.5541689441821269,0.14416738015625086,0.17400150299071981,65.40861641663253,24.491294276428675,0.34916816216918795,8,-0.06499862670898438,0.2175006866455078,1.0487513542175293,1.912501335144043,-1.3049983978271484,0,-0.03956827269480356,5.666598850516251,19.200000762939453,-2.028577656675626,19.36000061035156,-1.1449366703707797,19.479999542236328,-0.03956827269480356
1737,2014-08-12,19.46999931335449,19.600000381469727,19.424999237060547,19.46500015258789,324608.0,0.0005138864004270438,-3.11762593963873,0.03999328613278408,38.51849811066433,37.816558116098136,-0.128182108148728,0.2513597970929169,0.903891443907856,1.9835003634288064,19.224314255263273,0.1750011444091797,-0.2949666365437693,-0.17675056457519744,-0.8754582353863256,0.5219571062359307,-0.5261043999807633,0.17260327083036842,-0.7449989318847621,62.93688944849608,25.127386958439082,0.34935383540556475,8,-0.2399988174438441,0.11250114440918324,0.990000724792484,1.9025011062622106,-1.4299983978271449,1,-0.05213145482507786,1.3783533002041364,19.459999084472656,5.666598850516251,19.200000762939453,-2.028577656675626,19.36000061035156,-0.05213145482507786
1738,2014-08-13,19.5,19.59000015258789,19.440000534057614,19.59000015258789,455051.0,0.0015408673704950804,2.3333192048489746,-18.0030522701387,41.71541004671334,38.842260876523696,-0.195167220109564,0.18185228335697445,0.828399809164587,1.9293425100009074,18.71842540999669,0.149999618530277,-0.33601365707222186,-0.11574983596801758,-0.7802263527134237,0.5487266807773885,-0.4479880943407224,0.21648842240468724,-0.7574996185302751,82.75855265105052,43.210888134530435,0.3322382583727032,8,-0.26999950408935547,0.0775003433227539,0.9287500381469727,1.8725004196166992,-1.3999996185302734,2,-0.05769230769230771,-3.11762593963873,19.46999931335449,1.3783533002041364,19.459999084472656,5.666598850516251,19.200000762939453,-0.05769230769230771
1739,2014-08-14,19.53499984741211,19.545000076293945,19.3700008392334,19.489999771118164,257779.0,0.0017948639698517344,4.3845476686522495,-0.5,42.99609624319069,40.21278925064714,-0.20728679872038214,0.1186770582635468,0.7443151482781118,1.867189825442118,18.238045054853224,0.17499923706054688,-0.3985085551125529,-0.05900001525878906,-0.7028093345057265,0.5848093039881483,-0.38090467488225954,0.2629046443646814,-0.7753494659423836,88.79300989519446,46.677968373976306,0.3219046596234687,8,-0.30499935150146484,0.04250049591064453,0.8937501907348633,1.8375005722045898,-1.375,3,-0.060404418448567365,2.3333192048489746,19.5,-3.11762593963873,19.46999931335449,1.3783533002041364,19.459999084472656,-0.060404418448567365
1740,2014-08-15,19.38500022888184,19.684999465942386,19.36000061035156,19.600000381469727,287455.0,-0.007678506255537121,-1.452827201013404,-4.777773068282887,38.9414180864214,40.94552960148735,-0.005330498594744881,0.24583965864677637,0.8400571149494276,1.9906451015010163,17.240292512576804,0.3249988555908274,-0.4094568296515959,-0.18649969100951935,-0.8262866393260744,0.4532872573070357,-0.5063931651677969,0.13339378314875816,-0.6085428474121137,27.710854448269984,-13.551189909584863,0.31989347415827835,8,-0.0474996566772532,0.19250011444091442,1.0562496185302699,1.9875001907348597,-1.5850009918212926,4,-0.052102152022522774,4.3845476686522495,19.53499984741211,2.3333192048489746,19.5,-3.11762593963873,19.46999931335449,-0.052102152022522774
1741,2014-08-18,19.68000030517578,19.70499992370605,19.51000022888184,19.549999237060547,440569.0,0.015217955780800985,1.1666596024244544,-0.6046557016376672,43.63002093756344,41.26656044375769,-0.2164954973033808,-0.058458298635301276,0.49391457394205673,1.672143331343804,16.2702664092903,0.31999969482421164,-0.35883467463434116,0.11250038146972585,-0.5233123730090092,0.7483131359484609,-0.2054059957696417,0.4304067587090934,-0.8672012403271481,92.75371933723753,49.304836012722944,0.31790637723936793,8,-0.30249977111816406,-0.10249996185302734,0.7612495422363281,1.692500114440918,-2.139999389648434,0,-0.07012200440628547,-1.452827201013404,19.38500022888184,4.3845476686522495,19.53499984741211,2.3333192048489746,19.5,-0.07012200440628547
1742,2014-08-19,19.825000762939453,19.850000381469727,19.63999938964844,19.774999618530273,769931.0,0.007367909324957456,3.200003814682643,0.3846210276123126,54.28017989936323,42.7541138357901,-0.36806456776854546,-0.21486892557112824,0.299852831527744,1.503686908698306,14.895682046108355,0.2100009918212855,-0.27600681021399964,0.2577507972717292,-0.37763122817275985,0.8931328227162183,-0.059940215450513534,0.575441809993972,-0.9586696465593754,94.89803465148057,44.054882167968586,0.31769101272224404,8,-0.3900003433227539,-0.24750041961669922,0.6162490844726562,1.547499656677246,-2.284999847412106,1,-0.08423707500762456,1.1666596024244544,19.68000030517578,-1.452827201013404,19.38500022888184,4.3845476686522495,19.53499984741211,-0.08423707500762456
1743,2014-08-20,19.834999084472656,19.950000762939453,19.7549991607666,19.799999237060547,444841.0,0.0005043289356081448,-2.120025634765625,0.6999809269502193,63.146055857493145,45.20128434040446,-0.3602999126934421,-0.2581882575099854,0.24344406030152044,1.4702123075888593,14.570548283300816,0.19500160217285156,-0.19013458719097187,0.28049917221069265,-0.31999090258944207,0.8809892470108274,-0.01974586518937471,0.58074420961076,-0.8899744268854057,80.50819513141317,23.1867299246249,0.30024503740006697,8,-0.34999847412109375,-0.25749874114990234,0.5950007438659668,1.537501335144043,-2.3349990844726562,2,-0.09049650878736282,3.200003814682643,19.825000762939453,1.1666596024244544,19.68000030517578,-1.452827201013404,19.38500022888184,-0.09049650878736282
1744,2014-08-21,19.84499931335449,19.88999938964844,19.7450008392334,19.850000381469727,373642.0,0.0005041708769051301,2.4117673458394897,-0.1428882833788481,69.53319118026104,48.498851918208516,-0.32885026586256316,-0.2893229163773974,0.19538050491900094,1.4380724823117639,14.705422057353848,0.14499855041504262,-0.16700022953753546,0.2944993972778285,-0.2965914266549454,0.8855902212106024,-0.001046014688558472,0.5900448092442154,-0.7994770452320168,82.20314874082645,18.135811526200825,0.29554541196638734,8,-0.23499870300292613,-0.26749897003173473,0.5850005149841344,1.5275011062622106,-2.379999160766598,3,-0.08793141810342531,-2.120025634765625,19.834999084472656,3.200003814682643,19.825000762939453,1.1666596024244544,19.68000030517578,-0.08793141810342531
1745,2014-08-22,19.815000534057614,19.875,19.75,19.850000381469727,434384.0,-0.0015116543378607128,1.9412081500762948,6.9984744469827715,70.22336358275302,51.44269266049152,-0.22623006908319,-0.2799795266145466,0.2000448403636561,1.4468098288994966,14.691975137413857,0.125,-0.13312925366435735,0.2685006141662569,-0.3137915307147843,0.8507927590472981,-0.022645458274261898,0.5596466866067757,-0.6790304164534433,69.31816704018759,-0.32754833117382987,0.2911460724405199,8,-0.15999984741210582,-0.23750019073485973,0.5324993133544957,1.5574998855590856,-2.4449996948242116,4,-0.08352261630278146,2.4117673458394897,19.84499931335449,-2.120025634765625,19.834999084472656,3.200003814682643,19.825000762939453,-0.08352261630278146
1746,2014-08-25,20.059999465942386,20.104999542236328,19.899999618530273,19.899999618530273,192125.0,0.012364316188822277,-1.5625014901175405,-4.57144414168901,63.414628473070394,54.20892936742552,-0.42149298020449777,-0.5458775871395716,-0.06425655269380215,1.1842331898940408,15.066698606908597,0.2899990081787145,-0.08189089269079375,0.5089995384216337,-0.0882713990600088,1.1062704759032762,0.21036406968081423,0.8076350071624532,-0.8426262838046874,90.32256741347273,19.47653573111502,0.29863546874082064,8,-0.32749938964844105,-0.48249912261963246,0.1625008583068812,1.3125009536743129,-2.5649986267089844,0,-0.11266202836739048,1.9412081500762948,19.815000534057614,2.4117673458394897,19.84499931335449,-2.120025634765625,19.834999084472656,-0.11266202836739048
1747,2014-08-26,19.920000076293945,20.174999237060547,19.915000915527344,20.09000015258789,307304.0,-0.0069790325710691326,-1.8888959532059637,-1.062501490117517,63.4147022256751,56.61996183175461,-0.2357385610465954,-0.43818923035211554,0.05618862971730465,1.3035067617142317,15.572484242332488,0.2599983215332031,-0.011331065961329045,0.37525014877319407,-0.20255393993684123,0.9530542374832294,0.0863481044181782,0.6641521931282099,-0.5961117309444113,40.69764862958708,-28.42927010540835,0.28890204435501676,8,-0.15250015258789062,-0.3424997329711914,0.21249961853027344,1.452500343322754,-2.434999465942383,1,-0.1194778690587932,-1.5625014901175405,20.059999465942386,1.9412081500762948,19.815000534057614,2.4117673458394897,19.84499931335449,-0.1194778690587932
1748,2014-08-27,19.88999938964844,20.100000381469727,19.88999938964844,20.020000457763672,388955.0,-0.001506058560773127,-2.2307579447754966,0.7647118221902875,67.09678530820415,59.297816172311656,-0.16159177899402266,-0.4065883072283114,0.07668306867441643,1.312716085234829,15.32085349269986,0.2100009918212855,0.03227548106653089,0.33099946975708505,-0.26677347830095144,0.9287724178151215,0.03211299572806681,0.6298859437861033,-0.4469555194593653,33.72071876261488,-34.70221308630023,0.2988864740290174,8,-0.12249946594238637,-0.31249904632568715,0.23125028610229137,1.4825010299682582,-2.760000228881843,2,-0.1181497509418793,-1.8888959532059637,19.920000076293945,-1.5625014901175405,20.059999465942386,1.9412081500762948,19.815000534057614,-0.1181497509418793
1749,2014-08-28,18.44499969482422,18.9950008392334,18.15999984741211,18.850000381469727,3047369.0,-0.07264955953574637,1.4028750126927585,3.11536430059576,36.68426229552314,59.04702108443407,1.2432750612696957,1.0277013564829147,1.4966402037827855,2.7289494367441876,14.915133882758477,1.7299995422363317,0.05735777480301962,-1.073750209808349,-1.8429526182101164,-0.30454780140658144,-1.4583514140092326,-0.6891490056074652,1.7299995422363281,14.143917307182614,-54.6311145462847,0.3846012042008844,8,0.7224998474121094,0.8500003814697266,1.6762499809265137,2.9275007247924805,-1.239999771118164,3,-0.05123338088692897,-2.2307579447754966,19.88999938964844,-1.8888959532059637,19.920000076293945,-1.5625014901175405,20.059999465942386,-0.05123338088692897
1750,2014-08-29,18.07999992370605,18.5,17.850000381469727,18.5,1180325.0,-0.01978854850404732,2.095235716459053,1.0370354672054416,26.530600328920656,57.14708546125155,1.5686540341481745,1.3874399672510158,1.8118522244860458,3.0636465651382814,14.181671586484521,0.6499996185302734,0.05769652298471328,-1.3902500152587933,-2.3757953385300894,-0.40470469198749726,-1.8830226768944414,-0.8974773536231453,2.0546993255615256,9.892458298775288,-56.85843353893852,0.4927726616356473,8,0.9324998855590856,0.9324998855590856,2.0599999427795446,3.2624998092651403,-0.9500007629394531,4,-0.03401547420980833,1.4028750126927585,18.44499969482422,-2.2307579447754966,19.88999938964844,-1.8888959532059637,19.920000076293945,-0.03401547420980833
1751,2014-09-01,18.25,18.295000076293945,17.989999771118164,18.20499992370605,761879.0,0.009402659126731994,3.51851537885531,-0.10714301933234482,30.32256992747773,54.48512879770872,1.3124998872980989,1.2209706310793749,1.5999444559120555,2.866419816074071,13.077832103779313,0.30500030517578125,0.052561632190315066,-1.182749938964843,-2.29283982944564,-0.07266004848404606,-1.7377948842052433,-0.6277049937244428,1.7933112945556644,17.204293136248747,-47.96239613681736,0.5550449452403994,9,0.7624998092651367,0.7624998092651367,1.8899998664855957,3.0500001907348633,-1.3950004577636719,0,-0.048219132096799844,2.095235716459053,18.07999992370605,1.4028750126927585,18.44499969482422,-2.2307579447754966,19.88999938964844,-0.048219132096799844
1752,2014-09-02,18.5,18.5,18.25,18.315000534057614,885451.0,0.013698630136986356,1.7027105048817957,4.111092273131615,34.93974034748261,51.35109374104088,0.9552362339965512,0.9304662591144677,1.3137850931905888,2.5930050647059275,13.52224377584445,0.25,0.07682516449287391,-0.8767498970031724,-2.0577987073047233,0.30429891329837844,-1.4672743021539496,-0.2862254918523952,1.4555788580322258,28.888871934678818,-32.64588860194255,0.5905244051507755,9,0.5124998092651367,0.5124998092651367,1.5974998474121094,2.7250003814697266,-1.5149993896484375,1,-0.05432427896035663,3.51851537885531,18.25,2.095235716459053,18.07999992370605,1.4028750126927585,18.44499969482422,-0.05432427896035663
1753,2014-09-03,18.709999084472656,18.71500015258789,18.45499992370605,18.565000534057614,959720.0,0.011351301863386842,2.354826801205977,0.7837782107987216,38.19739748873601,47.86933888642698,0.6357273241562673,0.6954805543225611,1.0827000927478991,2.3561038395102116,13.83274162515386,0.2600002288818395,0.06841136517289925,-0.6282507896423333,-1.8447958120654278,0.5882942327807612,-1.2365233008538823,-0.019978278430784258,1.1613566344970678,75.10902700271527,16.319080028936256,0.6082725112115474,9,0.30250072479248047,0.30250072479248047,1.3775010108947754,2.450000762939453,-1.614999771118164,2,-0.06547293073561478,1.7027105048817957,18.5,3.51851537885531,18.25,2.095235716459053,18.07999992370605,-0.06547293073561478
1754,2014-09-04,18.799999237060547,18.825000762939453,18.56999969482422,18.70499992370605,1280108.0,0.004810270282834095,2.5171987424858266,0.6551742281738026,41.484690939721574,44.67615303720125,0.4267863523262534,0.5917128201458652,0.9760936040148493,2.2404097972459773,13.96413723176975,0.2550010681152344,0.00997988930532756,-0.5102505683898926,-1.7502398796235141,0.729738742843729,-1.1302452240067034,0.1097440872269182,0.9905022684091769,97.43574193876533,33.28047864399319,0.6199946556168113,9,0.21250057220458984,0.21250057220458984,1.2875008583068848,2.345001220703125,-1.7399997711181605,3,-0.08882979489711196,2.354826801205977,18.709999084472656,1.7027105048817957,18.5,3.51851537885531,18.25,-0.08882979489711196
1755,2014-09-05,18.665000915527344,18.875,18.57999992370605,18.799999237060547,575638.0,-0.007180762075089886,1.0701770823573753,-1.4210452346055245,34.5037972324466,41.46383845490972,0.42633598675277184,0.7215705207334935,1.1012787638885797,2.3453152843928535,13.502103977870632,0.29500007629394887,-0.0828315342848569,-0.6184988975524917,-1.8911549782386707,0.6541571831336874,-1.2548269378955794,0.01782914279059611,1.0478805449823803,76.27129602689683,15.083608567448678,0.6363280403430891,9,0.34749889373779297,0.34749889373779297,1.2112493515014648,2.1449995040893555,-1.5050010681152344,4,-0.07822131905746221,2.5171987424858266,18.799999237060547,2.354826801205977,18.709999084472656,1.7027105048817957,18.5,-0.07822131905746221
1756,2014-09-08,18.690000534057614,18.690000534057614,18.5,18.625,457053.0,0.0013393848006444387,4.846122245371579,-0.48149142388875266,32.012635078969254,37.974719883053524,0.20849013860977195,0.6702930559665639,1.0475337769473327,2.2884659736769777,13.652965245186161,0.19000053405761363,-0.19838541825411937,-0.5549993515014684,-1.8515371408812271,0.7415384378782903,-1.2032682461913495,0.09326954318841274,0.9483656832905112,70.40008544921818,12.919828633007825,0.6482688946898797,9,0.2849998474121129,0.3224992752075231,1.061249732971195,1.962499618530277,-1.5200004577636683,0,-0.0834671657953312,1.0701770823573753,18.665000915527344,2.5171987424858266,18.799999237060547,2.354826801205977,18.709999084472656,-0.0834671657953312
1757,2014-09-09,18.45499992370605,18.709999084472656,18.364999771118164,18.6200008392334,588315.0,-0.012573601050643979,1.0000110571766605,-2.5384547668654185,29.585783122875768,33.80683075135037,0.2389551440729143,0.8699567213163242,1.2482089793987292,2.4910447259302337,14.176152053851382,0.3449993133544922,-0.3296647978611347,-0.7392499923706097,-2.0774941401684153,0.5989941554271958,-1.4083720662695107,-0.07012791847170874,1.1118316602069385,17.647080822926373,-35.39515729720867,0.6691220738989019,9,-0.032499313354488635,0.5574998855590856,1.1937503814697301,2.0075006484985387,-1.3349990844726491,1,-0.08669739301458734,4.846122245371579,18.690000534057614,1.0701770823573753,18.665000915527344,2.5171987424858266,18.799999237060547,-0.08669739301458734
1758,2014-09-10,18.375,18.475000381469727,18.30500030517578,18.395000457763672,352708.0,-0.0043348644831631145,-1.125002980235081,0.12121422296203559,28.695631501925988,32.91920510761736,0.09102475033171231,0.907901645978967,1.2909566886791275,2.539425163740635,14.763346746668581,0.1700000762939453,-0.47138638061775495,-0.7629999160766587,-2.141112180006381,0.6151123478530636,-1.4520560480415199,-0.07394378411179758,1.1231583358152584,12.280654789789992,-35.54147999613272,0.6890561319648612,9,-0.012499809265136719,0.6374998092651367,1.2737503051757812,2.08750057220459,-1.2150001525878906,2,-0.07564622528698983,1.0000110571766605,18.45499992370605,4.846122245371579,18.690000534057614,1.0701770823573753,18.665000915527344,-0.07564622528698983
1759,2014-09-11,18.354999542236328,18.479999542236328,18.26499938964844,18.375,416235.0,-0.0010884602864583703,-1.1499933243052918,1.0,28.77903511354569,33.16903119479791,0.1083056083319427,0.880089401429359,1.2712537560783943,2.5242552375285143,15.255240552455327,0.21500015258788707,-0.6180137049834755,-0.7240003585815415,-2.1312768855477024,0.6832761683846194,-1.4276386220646238,-0.02036209509845932,1.0772324754051077,14.754108612451663,-29.095239973089267,0.7036382634830809,9,0.0775003433227539,0.6575002670288086,1.2137508392333984,2.1075010299682617,-0.8850002288818359,3,-0.0686461596461756,-1.125002980235081,18.375,1.0000110571766605,18.45499992370605,4.846122245371579,18.690000534057614,-0.0686461596461756
1760,2014-09-12,18.375,18.424999237060547,18.280000686645508,18.315000534057614,444172.0,0.001089646323207516,-1.23076133045762,-2.999904634751274,23.794706288914497,32.44371301273533,0.15036392374578966,0.8227240844409067,1.2056444306198664,2.4699613363285238,16.163492741107575,0.14499855041503906,-0.7831123535407265,-0.65349988937378,-2.0867886322652005,0.7797888535176405,-1.3701442608194903,0.06314448207193024,0.9939427521945667,24.719255233424743,-12.704136119491562,0.716644371445711,9,0.1875,0.6374998092651367,1.1937503814697266,2.0475006103515625,-1.0799999237060547,4,-0.0715646549147001,-1.1499933243052918,18.354999542236328,-1.125002980235081,18.375,1.0000110571766605,18.45499992370605,-0.0715646549147001
1761,2014-09-15,18.299999237060547,18.459999084472656,18.200000762939453,18.399999618530273,708476.0,-0.0040816741735756334,1.3636284820058435,-1.6666878596177923,24.285697850508654,31.259930513071552,0.26060873007294916,0.8316782721356368,1.2395108391716931,2.5124391176022556,17.228762173515307,0.2599983215332031,-0.7702735831593586,-0.6595005989074707,-2.0935999281108337,0.7745987302958923,-1.3765502635091522,0.05754906569421081,1.0081858203050267,19.607608476135624,-16.682768737156707,0.717049664601682,9,0.2375011444091797,0.7125005722045898,1.2687511444091797,2.1225013732910156,-0.34999847412109375,0,-0.062295051211791796,-1.23076133045762,18.375,-1.1499933243052918,18.354999542236328,-1.125002980235081,18.375,-0.062295051211791796
1762,2014-09-16,18.155000686645508,18.280000686645508,18.11000061035156,18.25,345360.0,-0.007923418385799352,1.1935396542177288,0.9499895096225371,23.43032096642186,29.619144232814428,0.39283324096707517,0.8908226523971194,1.3503522272793127,2.6238211694646125,18.814379666559237,0.18999862670898793,-0.6922320567047109,-0.7209991455078111,-2.1372749306149146,0.6952766395992924,-1.4291370380613628,-0.012861252954259328,1.094856983684231,12.162217892013668,-23.443067206957917,0.7081378925535525,9,0.33749961853027344,0.8574991226196289,1.3812494277954102,2.2674999237060547,-0.33500099182128906,1,-0.05425505773051886,1.3636284820058435,18.299999237060547,-1.23076133045762,18.375,-1.1499933243052918,18.354999542236328,-0.05425505773051886
1763,2014-09-17,18.040000915527344,18.200000762939453,18.030000686645508,18.165000915527344,349212.0,-0.00633433030948638,-1.344821235958012,1.3157989840785431,39.53490205974198,29.402501023927808,0.45013570771658706,0.911166605464782,1.43237808641679,2.7033960973842746,20.74735432742645,0.1700000762939453,-0.6355662207495882,-0.7462490081787116,-2.1338512508874175,0.6413532345299942,-1.4400501295330628,-0.05244788682436052,1.153862463247993,2.22227873639951,-34.60656526563033,0.693801121354352,9,0.41249942779541016,0.972498893737793,1.3662495613098145,2.284998893737793,0.20999908447265625,2,-0.0509977843461239,1.1935396542177288,18.155000686645508,1.3636284820058435,18.299999237060547,-1.23076133045762,18.375,-0.0509977843461239
1764,2014-09-18,18.100000381469727,18.100000381469727,17.920000076293945,18.020000457763672,666498.0,0.0033259125774622866,3.5000119209403238,-0.6399993896484375,50.61351200812566,31.192469332336593,0.3133514849062813,0.7523042427071971,1.3397444434850918,2.6079610422060284,22.882926648779094,0.18000030517578125,-0.60825219121865,-0.5989995956420913,-1.9243457886985027,0.7263465974143202,-1.261672692170297,0.06367350088611445,1.040108477413387,33.333451071119505,-6.617522611493676,0.6626730965282066,9,0.21499919891357422,0.9124994277954102,1.3037500381469727,2.16249942779541,0.04500007629394531,3,-0.05193373006886581,-1.344821235958012,18.040000915527344,1.1935396542177288,18.155000686645508,1.3636284820058435,18.299999237060547,-0.05193373006886581
1765,2014-09-19,18.15999984741211,18.31999969482422,18.084999084472656,18.200000762939453,561069.0,0.003314887551262524,-1.4736588499839383,-0.5000119209403238,47.039462126497625,32.86211678206196,0.19465428286901343,0.592327961717622,1.2443948982869912,2.508523344713936,24.857538883608203,0.2350006103515625,-0.6071618733942792,-0.4562500953674302,-1.6918355783593313,0.7793353876244709,-1.0740428368633808,0.16154264612852032,0.9285046723744692,44.44448369037317,1.549444018009261,0.6177927414959502,9,0.1549997329711914,0.8524999618530273,1.2437505722045898,2.1024999618530273,0.049999237060546875,4,-0.03799562444137061,3.5000119209403238,18.100000381469727,-1.344821235958012,18.040000915527344,1.1935396542177288,18.155000686645508,-0.03799562444137061
1766,2014-09-22,17.799999237060547,18.07999992370605,17.790000915527344,18.049999237060547,696106.0,-0.019823822322491025,-1.1481675096781223,6.249856952126645,28.527547777408444,32.74453507701005,0.4639175773742892,0.8161797497031351,1.5660676683191639,2.8268314502981724,26.484651045841435,0.3699989318847656,-0.6402682610178552,-0.703250694274903,-1.7869249543911856,0.3804235658413795,-1.2450878243330443,-0.16141356421676178,1.2389651171933593,1.8864801059480625,-41.013037771645195,0.5418371300581414,9,0.33500099182128906,1.1825008392333984,1.657501220703125,2.46250057220459,0.3299999237060547,0,-0.028370740584930276,-1.4736588499839383,18.15999984741211,3.5000119209403238,18.100000381469727,-1.344821235958012,18.040000915527344,-0.028370740584930276
1767,2014-09-23,17.540000915527347,17.84000015258789,17.370000839233402,17.799999237060547,726443.0,-0.014606647903212755,1.7647006024974827,1.0399932861327983,15.178553182213363,31.242637485930864,0.6486906153327681,0.9367605224706637,1.7897295449180568,3.03817248904517,28.247036794500435,0.46999931335448863,-0.6479393638899644,-0.8442490577697725,-1.7863195577169826,0.09782144217743749,-1.3152843077433793,-0.37321380779616575,1.4240256324029659,17.894766429820596,-20.065849239523896,0.47103524997360513,9,0.384999275207516,1.2324991226196254,1.9374995231628382,2.7224988937377894,1.129999160766598,1,0.023375132611831884,-1.1481675096781223,17.799999237060547,-1.4736588499839383,18.15999984741211,3.5000119209403238,18.100000381469727,0.023375132611831884
1768,2014-09-24,17.540000915527347,17.559999465942386,17.329999923706055,17.510000228881836,486950.0,0.0,5.571623204991396,-0.11538800123246386,10.377320013051417,29.19800247476483,0.5786401594260511,0.792299182107083,1.7434560571206958,2.994450060916005,30.20842942032871,0.22999954223633168,-0.6548727146134112,-0.7267491340637164,-1.43533712257112,-0.018161145556312874,-1.0810431283174182,-0.37245513981001466,1.296503575707213,21.21222630022481,-8.844102976912712,0.3542939942537019,9,0.35499858856200817,1.2124986648559535,1.9662494659423793,2.7224988937377894,2.079999923706051,2,0.015963441544008194,1.7647006024974827,17.540000915527347,-1.1481675096781223,17.799999237060547,-1.4736588499839383,18.15999984741211,0.015963441544008194
1769,2014-09-25,17.5,17.65999984741211,17.399999618530273,17.540000915527347,708041.0,-0.0022805537878812787,-1.166653421282683,-1.333333333333294,11.036730840382049,27.780449647150114,0.5415553332729175,0.7988295117530733,1.740600348995919,2.9880561726256687,30.05105538344625,0.26000022888183594,-0.633957522923108,-0.7195000648498535,-1.5003824179111263,0.06138228821141922,-1.1099412413804899,-0.32905888831921715,1.1858540344817108,17.17172884817309,-6.747955771363145,0.39044117653063587,9,0.39499950408935547,1.2524995803833008,2.031250476837158,2.739999771118164,2.229999542236328,3,0.04285714285714293,5.571623204991396,17.540000915527347,1.7647006024974827,17.540000915527347,-1.1481675096781223,17.799999237060547,0.04285714285714293
1770,2014-09-26,17.46500015258789,17.520000457763672,17.254999160766598,17.485000610351562,688548.0,-0.0019999912806919484,4.888907726868218,0.4999999999999556,9.302290213711899,26.11562657639492,0.4848880086039813,0.8278363488646221,1.7358053874574324,2.9735117655874532,29.58485044820563,0.26500129699707387,-0.6049044142217177,-0.7237499237060554,-1.5731881933980532,0.12568834598594236,-1.148469058552056,-0.29903078886005474,1.0852684708162528,25.454642135489102,7.108133760417925,0.4247191348459993,9,0.32249927520751953,1.2499990463256836,2.1287503242492676,2.7749996185302734,2.260000228881836,4,0.03893503001630494,-1.166653421282683,17.5,5.571623204991396,17.540000915527347,1.7647006024974827,17.540000915527347,0.03893503001630494
1771,2014-09-29,17.370000839233402,17.495000839233402,17.28499984741211,17.459999084472653,362278.0,-0.005439410966189495,1.62498360890238,4.499809269501839,10.25638159328841,24.65185553493565,0.48510818239403974,0.8996537478598121,1.791503315974932,3.01368014039657,29.093451218962173,0.21000099182129262,-0.579894427470272,-0.7747492790222132,-1.6987245988644162,0.1492260408199897,-1.236736938943313,-0.31276161910111355,1.0248354486542368,19.658373246302965,1.1728549286713132,0.4619876599211014,9,0.41749858856200817,1.3449983596801722,2.246249675750729,2.7474994659423793,2.369998931884762,0,0.04835913671011238,4.888907726868218,17.46500015258789,-1.166653421282683,17.5,5.571623204991396,17.540000915527347,0.04835913671011238
1772,2014-09-30,17.495000839233402,17.504999160766598,17.350000381469727,17.364999771118164,620575.0,0.007196315138780163,1.066681925688614,-1.444484475998882,18.794310411298056,22.34734535177521,0.28680200534665445,0.7330870279912602,1.6255874880024628,2.828430908091768,29.12486075276428,0.15499877929687145,-0.5422340703824382,-0.5994993209838846,-1.5510288201445626,0.3520301781767934,-1.0752640705642236,-0.1237345714035456,0.763054993399713,59.25957322558133,38.33726956785313,0.4757647495803384,9,0.29249858856200817,1.2199983596801722,2.1599993705749476,2.467499732971188,2.3499984741210866,1,0.03629598691468394,1.62498360890238,17.370000839233402,4.888907726868218,17.46500015258789,-1.166653421282683,17.5,0.03629598691468394
1773,2014-10-01,17.485000610351562,17.600000381469727,17.385000228881836,17.485000610351562,722462.0,-0.000571604938675585,-1.149993324305251,0.0,18.928558777769,18.826794992846693,0.23445133168698717,0.6815514091285699,1.5853302227760295,2.7793483101682277,29.58789186747783,0.21500015258789062,-0.5058091896988124,-0.5482496261596665,-1.4906217232321453,0.39412247091281216,-1.019435674695906,-0.07706357762342719,0.6526884216575688,56.790385095391194,33.638403513374165,0.47118604853623974,10,0.30249881744384766,1.1924991607666016,2.187499523162842,2.339999198913574,2.4650001525878906,2,0.06777234341306415,1.066681925688614,17.495000839233402,1.62498360890238,17.370000839233402,4.888907726868218,17.46500015258789,0.06777234341306415
1774,2014-10-02,17.129999160766598,17.459999084472653,17.129999160766598,17.459999084472653,637875.0,-0.020303199153152707,1.0,-100.0,14.120986457264891,15.169186585154169,0.4887896478840901,0.9539344639556901,1.8902321162312106,3.074439014758429,30.514187370270147,0.3550014495849645,-0.4624695547987656,-0.8197510719299359,-1.7719588132639679,0.13245666940409606,-1.2958549425969537,-0.34364720126291814,0.9017670866934289,0.0,-22.005537013768794,0.4761038706670164,10,0.47500038146972656,0.932500839233402,2.5425009727478063,2.6950006484985387,2.760000228881843,3,0.1453591243699377,-1.149993324305251,17.485000610351562,1.066681925688614,17.495000839233402,1.62498360890238,17.370000839233402,0.1453591243699377
1775,2014-10-03,17.204999923706055,17.25,16.985000610351562,17.190000534057614,931854.0,0.00437832846549302,4.0476294277929155,-0.045452706412749545,18.44380023283975,14.048770191313203,0.29510997995277677,0.8052304379401178,1.7659374665418888,2.9453430876567985,31.70192637309967,0.2649993896484375,-0.4946499197420309,-0.6717502593994134,-1.6169110484232512,0.27341052962442447,-1.1443306539113323,-0.19916986488749444,0.7005189316168909,35.77225938710507,12.907241351818346,0.4725803945119193,10,0.20750045776367188,0.7250003814697266,2.026249885559082,2.3374996185302734,2.7250003814697266,4,0.14675964136745967,1.0,17.129999160766598,-1.149993324305251,17.485000610351562,1.066681925688614,17.495000839233402,0.14675964136745967
1776,2014-10-06,17.129999160766598,17.239999771118164,16.985000610351562,17.225000381469727,519327.0,-0.004359242270970065,3.079986572265625,-6.333672431331392,19.21919032235901,14.497729873551606,0.2962281115534857,0.7982965280585326,1.7873386869634125,2.9636666549024895,32.816258964658935,0.25499916076660156,-0.5655502196305484,-0.6687509536743192,-1.588464078062998,0.25096217071435944,-1.1286075158686586,-0.2088943914799799,0.628236775360925,23.577008842036783,-0.6153276233299927,0.45985656219433996,10,0.19250106811523793,0.8000011444091832,1.8825006484985387,2.2575006484985387,3.0050010681152415,0,0.15148869514521324,4.0476294277929155,17.204999923706055,1.0,17.129999160766598,-1.149993324305251,17.485000610351562,0.15148869514521324
1777,2014-10-07,16.854999542236328,17.120000839233402,16.850000381469727,17.094999313354492,442897.0,-0.016053685464276657,-1.1600201417552602,2.526280918727821,17.534222523217522,15.292941263570063,0.5183520938839763,0.9984744270379693,2.002020268248298,3.182209636505437,33.83784615005365,0.27999877929687145,-0.6491747246791775,-0.8637505531311049,-1.8207078328696262,0.09320672660741636,-1.3422291930003674,-0.3852719132618425,0.779518741767042,0.6665547688802083,-25.218220177538658,0.4784786398692614,10,0.40000057220458984,1.0075006484985352,2.1575002670288086,2.5325002670288086,3.1499996185302734,1,0.1711658443924855,3.079986572265625,17.129999160766598,4.0476294277929155,17.204999923706055,1.0,17.129999160766598,0.1711658443924855
1778,2014-10-08,16.985000610351562,17.084999084472653,16.700000762939453,16.805000305175778,789355.0,0.007712908433457288,1.0263216013813512,-0.7500019868234021,20.58051769101405,16.353362024751398,0.3367588519534941,0.8000159865737544,1.8261528618949114,2.99992650958394,34.89442611225751,0.3849983215331996,-0.6719926062229753,-0.6642495155334487,-1.6224291296901825,0.2939300986232851,-1.1433393226118156,-0.18515970845508178,0.5083044511957517,37.50006274187008,12.038758055277377,0.47908980707836674,10,0.16499996185302734,0.8024997711181641,2.027499198913574,2.3174991607666016,2.924999237060547,2,0.1683837857067778,-1.1600201417552602,16.854999542236328,3.079986572265625,17.129999160766598,4.0476294277929155,17.204999923706055,0.1683837857067778
1779,2014-10-09,17.094999313354492,17.235000610351562,16.985000610351562,17.100000381469727,836345.0,0.006476226025914356,-1.2222372927333762,-0.027783664646292845,22.6221167924013,17.833342755716885,0.18245648576742823,0.6227077990495857,1.6820647978904297,2.8378344598778362,35.71399753145139,0.25,-0.6463699091463511,-0.4912508010864265,-1.4192645847128276,0.4367629825399746,-0.9552576928996288,-0.027243909273224176,0.23964488847125054,71.81801788055125,46.743816732057596,0.46400689181320126,10,0.055001258850097656,0.6925010681152344,1.9175004959106445,2.1875009536743164,2.7049999237060547,3,0.16700798854988275,1.0263216013813512,16.985000610351562,-1.1600201417552602,16.854999542236328,3.079986572265625,17.129999160766598,0.16700798854988275
1780,2014-10-10,17.059999465942386,17.209999084472653,16.950000762939453,17.055000305175778,964286.0,-0.0020473734318763315,-1.418608777423872,-0.999618611748179,27.160512723304066,19.711579547940847,0.1720592942312429,0.5840862605490678,1.6883133430544568,2.823920510619228,36.59953773770949,0.2599983215331996,-0.6169751693446486,-0.4605006217956493,-1.3381886805404122,0.41718743694911353,-0.899344651168029,-0.02165659242326967,-0.35999870300293324,66.66654892888116,37.06228298575886,0.43884402937238065,10,0.09000110626220348,0.7275009155273402,1.9525003433227504,2.2225008010864222,2.64999961853027,4,0.16588511209251244,-1.2222372927333762,17.094999313354492,1.0263216013813512,16.985000610351562,-1.1600201417552602,16.854999542236328,0.16588511209251244
1781,2014-10-13,17.15999984741211,17.254999160766598,16.829999923706055,16.975000381469727,4398784.0,0.0058616872567527345,1.2666741265570642,37.00610454019922,36.986290632323914,21.73291068361039,0.0437370137740416,0.4156094711381719,1.5617427543963736,2.673494556785702,37.45753556765676,0.4249992370605433,-0.5889240911554054,-0.3035002708435073,-1.1134982083666252,0.5064976666796106,-0.708499239605068,0.10149869791805344,-0.4497991180419909,82.88295718935098,49.65781625777487,0.4049989687615598,10,-0.009999275207519531,0.5450000762939453,1.8524999618530273,2.122500419616699,2.594999313354492,0,0.16142193953349104,-1.418608777423872,17.059999465942386,-1.2222372927333762,17.094999313354492,1.0263216013813512,16.985000610351562,0.16142193953349104
1782,2014-10-14,17.170000076293945,17.25,17.024999618530273,17.049999237060547,485593.0,0.0005827639260349571,-1.6470621234390603,0.6486550575814749,37.41496422107023,23.786955732866076,-0.019235571340939117,0.34575907771247216,1.5047531636089744,2.6149301894321546,38.1943752897998,0.22500038146972656,-0.5548626346467138,-0.2442500114440911,-0.9948171033908864,0.5063170805027042,-0.619533557417487,0.13103353452930477,-0.4380074096679678,84.684805432695,47.87713709634244,0.37528354597339714,10,-0.09000015258789062,0.5349998474121094,1.8237500190734863,2.1125001907348633,2.059999465942383,1,0.17268492366995214,1.2666741265570642,17.15999984741211,-1.418608777423872,17.059999465942386,-1.2222372927333762,17.094999313354492,0.17268492366995214
1783,2014-10-15,17.120000839233402,17.385000228881836,17.100000381469727,17.129999160766598,860347.0,-0.0029120114640870387,-10.400167849240864,-0.08331876341089207,37.1622030886131,26.347090914126994,-0.02956553810498619,0.34077181098042075,1.510726575176431,2.6164597102236655,38.60739617080379,0.2849998474121094,-0.5237985595855328,-0.24824924468993714,-0.9484169798470603,0.451918490467186,-0.5983331122684987,0.10183462288862444,-0.3670879128418001,52.25238848030857,12.425504206697077,0.3500838675785624,10,-0.07750034332275746,0.46999931335448863,1.5974993705749476,2.1624994277954066,2.14999961853027,2,0.1685162488381271,-1.6470621234390603,17.170000076293945,1.2666741265570642,17.15999984741211,-1.418608777423872,17.059999465942386,0.1685162488381271
1784,2014-10-16,17.15999984741211,17.25,16.790000915527347,17.120000839233402,1228766.0,0.00233639055011281,3.1818229107964617,-4.000572300651095,39.730633676184944,28.712294630054235,-0.07248386932199935,0.23899282659630927,1.430127332422586,2.526374310901481,39.04449892702468,0.4599990844726527,-0.5148429566001411,-0.16125020980835103,-0.7755268807642075,0.45302646114750544,-0.46838854528628104,0.14588812566957898,0.22500038146972656,62.184766197255115,19.691408285657914,0.307138335477929,10,-0.11749935150146484,0.43000030517578125,1.5275001525878906,2.122500419616699,2.1650009155273438,3,0.16025641168142113,-10.400167849240864,17.120000839233402,-1.6470621234390603,17.170000076293945,1.2666741265570642,17.15999984741211,0.16025641168142113
1785,2014-10-17,17.469999313354492,17.489999771118164,17.125,17.165000915527347,760923.0,0.018065237103666698,1.1159449134504282,7.625149015307441,52.941130271853055,32.45917684666468,-0.3810070241747141,-0.132124297119951,1.0874508263545728,2.1646286542105493,39.95222864461037,0.36499977111816406,-0.49979725708618616,0.18324928283691477,-0.295161524796427,0.6616600904702565,-0.055956120979757884,0.42245468665358743,-0.6799983978271449,97.14278707687444,49.622765430974006,0.2392054038166715,10,-0.3749990463256836,0.1100006103515625,1.2525005340576172,1.8125009536743164,1.9000015258789062,4,0.13337149486462474,3.1818229107964617,17.15999984741211,-10.400167849240864,17.120000839233402,-1.6470621234390603,17.170000076293945,0.13337149486462474
1786,2014-10-20,17.295000076293945,17.559999465942386,17.180000305175778,17.5,523810.0,-0.010017129017673931,1.3384646082878917,-0.672134428136362,44.28569248744408,35.43156239824541,-0.20131102451247074,0.003269466900302831,1.218683981709738,2.2979149398622596,40.2544367169204,0.37999916076660867,-0.43831751486666093,0.033500003814697976,-0.3797177638540532,0.44671777148344916,-0.1731088800196794,0.24010888764907534,-0.504999160766598,65.58443006086141,18.74181790136773,0.2066088838343759,10,-0.16499996185302734,0.2849998474121094,1.492499828338623,1.9875001907348633,1.9699993133544957,0,0.13963567490750828,1.1159449134504282,17.469999313354492,3.1818229107964617,17.15999984741211,-10.400167849240864,17.120000839233402,0.13963567490750828
1787,2014-10-21,17.950000762939453,17.950000762939453,17.399999618530273,17.469999313354492,1085965.0,0.037872256938773274,1.2916645142832166,-2.341471357195359,59.70772575597094,39.7790299610184,-0.7651107683433835,-0.6529154613765265,0.5263036301792496,1.6040277729569468,39.42836101107983,0.6550006866455078,-0.3725541863173554,0.6680006980895996,0.1655597355145879,1.1704416606646113,0.416780216802092,0.9192211793771072,-1.129199905395506,100.0,52.16785719093342,0.2512204812875064,10,-0.5799999237060547,-0.4400005340576172,0.8249993324279785,1.3324995040893555,1.5149993896484375,1,0.10055700953249236,1.3384646082878917,17.295000076293945,1.1159449134504282,17.469999313354492,3.1818229107964617,17.15999984741211,0.10055700953249236
1788,2014-10-22,17.81999969482422,18.0049991607666,17.7450008392334,17.989999771118164,500548.0,-0.00724239903006807,1.5999980926404531,-0.3541657560428993,65.89862925802399,44.58753134608759,-0.5634632278256788,-0.5279292477489861,0.6156765621554428,1.693352957603004,38.43890875212212,0.2599983215332031,-0.3043675917408528,0.5239996910095215,-0.022391738227035773,1.0703911202460787,0.25080397639124286,0.7971954056278001,-0.9314468429565395,84.77368451623128,29.615017966151527,0.273195714618278,10,-0.4224996566772461,-0.3099994659423828,0.9325003623962402,1.4200000762939453,1.6849994659423828,2,0.07912457191689182,1.2916645142832166,17.950000762939453,1.3384646082878917,17.295000076293945,1.1159449134504282,17.469999313354492,0.07912457191689182
1789,2014-10-23,18.25,18.34000015258789,17.665000915527344,17.8700008392334,747582.0,0.02413020833556323,1.410713859966417,-2.2352881778096916,70.69307394395202,49.424482592826244,-0.9078692033988744,-0.9474360319143926,0.1480787754804993,1.2232473515329438,37.50232938489748,0.6749992370605469,-0.18825293841408453,0.9164999961853013,0.22696055179499197,1.6060394405756107,0.5717302739901484,1.2612697183804542,-1.272131443420406,92.59258096419208,33.536607821882775,0.34476972219515417,10,-0.6849994659423828,-0.7299995422363281,0.4825000762939453,0.8950004577636719,0.9349994659423864,3,0.05589043604184507,1.5999980926404531,17.81999969482422,1.2916645142832166,17.950000762939453,1.3384646082878917,17.295000076293945,0.05589043604184507
1790,2014-10-24,18.145000457763672,18.350000381469727,18.09000015258789,18.165000915527344,423262.0,-0.00575339957459331,-2.9999706564159747,-0.05263289982884018,69.8630515357714,53.077456026542635,-0.707140204286965,-0.831512602292424,0.2183212296080157,1.2859263508422316,36.293403969967464,0.26000022888183594,-0.07961896651589129,0.7775004386901863,-0.0006996089755411106,1.5557004863559136,0.3884004148573226,1.16660046252305,-1.0309187415832497,82.47864014202416,18.152638882808603,0.38910002383286424,10,-0.5749998092651367,-0.619999885559082,0.5187492370605469,0.994999885559082,0.8050003051757812,4,0.06503170434867078,1.410713859966417,18.25,1.5999980926404531,17.81999969482422,1.2916645142832166,17.950000762939453,0.06503170434867078
1791,2014-10-27,18.209999084472656,18.424999237060547,18.145000457763672,18.31999969482422,566201.0,0.0035821782898426413,-1.3333439298089456,5.499904634751097,78.8912801942978,57.68593557912347,-0.6789298932537449,-0.87522738419581,0.10909399946411469,1.1789546711663164,35.09177112439848,0.279998779296875,0.027706606256376887,0.8004991531372063,-0.06413905058973057,1.6651373568641432,0.36818005127373965,1.232818255000673,-0.9476071284575163,79.0243675508704,6.3713402278737306,0.43231910186346767,10,-0.6024990081787109,-0.6474990844726562,0.4537506103515625,0.9300012588500977,0.75,0,0.06370136260741788,-2.9999706564159747,18.145000457763672,1.410713859966417,18.25,1.5999980926404531,17.81999969482422,0.06370136260741788
1792,2014-10-28,18.1299991607666,18.299999237060547,18.06999969482422,18.25,565529.0,-0.004393186585839537,1.090911455398247,1.0909106672215287,74.94554282233221,61.884084438425596,-0.5011328665359258,-0.7854881766392019,0.13834930232382447,1.216808750438851,33.78491322435856,0.22999954223632812,0.12394062757605084,0.6887493133544922,-0.23380365495243538,1.6113022816614198,0.22747282920102663,1.1500257975079577,-0.7048421854051057,61.184114762409095,-15.25807219379044,0.4612764841534639,10,-0.5224990844726562,-0.5674991607666016,0.42875099182128906,0.9800014495849609,0.8050003051757848,1,0.06260343526865597,-1.3333439298089456,18.209999084472656,-2.9999706564159747,18.145000457763672,1.410713859966417,18.25,0.06260343526865597
1793,2014-10-29,18.670000076293945,18.88500022888184,18.190000534057614,18.190000534057614,694398.0,0.029784938804404915,-1.8958348234508606,-3.999968211078469,78.89911274991546,66.2361376688401,-0.8919415910571935,-1.298747479585856,-0.4474899454880301,0.6391305926265645,33.28710530244455,0.7550010681152379,0.2120824237707275,1.1695002555847154,0.09535964822195808,2.2436408629474727,0.6324299519033367,1.706570559266094,-1.1048651842945816,82.37702675448789,5.1289141010742725,0.5370703036813785,10,-0.6649999618530273,-0.8774995803833008,-0.32124996185302734,0.23000049591064453,0.22500038146972656,2,0.04258168575496635,1.090911455398247,18.1299991607666,-1.3333439298089456,18.209999084472656,-2.9999706564159747,18.145000457763672,0.04258168575496635
1794,2014-10-30,19.6200008392334,19.655000686645508,19.274999618530273,19.5,1356943.0,0.05088381141174758,3.0,0.2500019868233854,85.16485992513137,69.81655207475991,-1.627436706461726,-2.1635659875950566,-1.4335574225490504,-0.33885507636199463,32.767880084927434,0.9850006103515625,0.3327890568156455,1.9950009346008315,0.5788940310091348,3.411107838192528,1.2869474828049832,2.70305438639668,-1.8436874933328369,97.79180911603773,18.411852822866038,0.708053451795848,10,-1.202500343322754,-1.442500114440918,-1.2962512969970703,-0.7400007247924805,-1.0700016021728516,3,-0.005861451251155558,-1.8958348234508606,18.670000076293945,1.090911455398247,18.1299991607666,-1.3333439298089456,18.209999084472656,-0.005861451251155558
1795,2014-10-31,19.729999542236328,19.850000381469727,19.649999618530273,19.76000022888184,808927.0,0.005606457609470095,-1.1052652712944837,-0.2500039736152247,85.20549734799997,74.36319705926611,-1.5456864525549108,-2.1868181945601215,-1.5781211643690582,-0.4696173082471695,32.07637191468933,0.22999954223632812,0.47473329420877164,1.9787496566772447,0.29531354293125744,3.662185770423232,1.1370315998042528,2.8204677135502365,-1.6155224750016757,93.25838241896717,13.729924458687947,0.8417180568729934,10,-1.1049995422363281,-1.4549989700317383,-1.40625,-0.8499994277954102,-1.3699989318847692,4,-0.027622913783005965,3.0,19.6200008392334,-1.8958348234508606,18.670000076293945,1.090911455398247,18.1299991607666,-0.027622913783005965
1796,2014-11-03,19.725000381469727,19.899999618530273,19.670000076293945,19.700000762939453,920401.0,-0.0002533786559852924,-4.411690788735555,-0.8333015449169335,85.04804743834215,77.17878835730737,-1.296034267547288,-2.0843033078477333,-1.616356045563066,-0.48378529278153337,31.371259988753984,0.22999954223632812,0.6247475245109086,1.8440004348754897,-0.027353336192792455,3.715354205943772,0.9083235493413504,2.779677320409629,-1.2634186513880579,90.4371997619462,11.083412710242001,0.935676885534141,11,-0.942500114440918,-1.4250001907348633,-1.4737510681152344,-0.8825006484985352,-1.8549995422363281,0,-0.0392902207119008,-1.1052652712944837,19.729999542236328,3.0,19.6200008392334,-1.8958348234508606,18.670000076293945,-0.0392902207119008
1797,2014-11-04,19.739999771118164,19.780000686645508,19.549999237060547,19.709999084472656,609323.0,0.0007604253160131691,3.181748825273525,1.20004577706569,86.28810605924514,79.44428577966528,-1.1515141493501133,-1.9732534284506436,-1.6707932859651322,-0.5171810280589959,30.274339856356193,0.23000144958496094,0.7418571876908935,1.714749813079834,-0.2652223106016187,3.6947219367612867,0.7247637512391059,2.704735874920562,-0.9907344633467758,90.64327876751751,7.536602926201098,0.9899860618407268,11,-0.9574995040893555,-1.4399995803833008,-1.4887504577636719,-0.8975000381469727,-1.885000228881836,1,-0.03951371305417828,-4.411690788735555,19.725000381469727,-1.1052652712944837,19.729999542236328,3.0,19.6200008392334,-0.03951371305417828
1798,2014-11-05,19.84499931335449,19.8700008392334,19.68000030517578,19.75,776595.0,0.005319125808195269,1.6206542756797284,3.166571301417645,86.53063152229366,81.20401439948101,-1.0494171552042388,-1.953141649064765,-1.813856538381085,-0.6348041013842156,28.93010071685519,0.1900005340576172,0.909106878217365,1.6767494201660114,-0.3977455738983551,3.751244414230378,0.6395019231338281,2.7139969171981946,-0.8655871434313234,91.19995117187443,5.221793007775219,1.037247497032183,11,-0.8599996566772425,-1.5449991226196254,-1.5937499999999964,-1.0024995803832972,-1.8599987030029261,2,-0.045855373086343576,3.181748825273525,19.739999771118164,-4.411690788735555,19.725000381469727,-1.1052652712944837,19.729999542236328,-0.045855373086343576
1799,2014-11-06,19.950000762939453,19.959999084472656,19.780000686645508,19.80500030517578,642213.0,0.005291078519428671,1.1818370980047628,1.5263316401309623,85.73489827563557,82.96755292613258,-0.9922606865099866,-1.9323598613759607,-1.9099025772253526,-0.7512281374212826,28.203108359018124,0.17999839782714844,1.0036348934148833,1.639000797271727,-0.5158948637890717,3.793896458332526,0.5615529667413277,2.7164486278021265,-0.7864711032948648,97.56138408433276,12.458646666499746,1.0774478305303987,11,-0.9350013732910156,-1.6200008392333984,-1.717501163482666,-1.1075010299682617,-2.454999923706051,3,-0.052882218788463664,1.6206542756797284,19.84499931335449,3.181748825273525,19.739999771118164,-4.411690788735555,19.725000381469727,-0.052882218788463664
1800,2014-11-07,19.88999938964844,20.21500015258789,19.825000762939453,19.989999771118164,602577.0,-0.003007587518616739,-2.391333913836713,-0.6896556260029746,88.67359451775377,84.05447673984992,-0.7361101866187489,-1.7386107204181407,-1.8296915394014412,-0.7130138656026936,27.502659582545487,0.3899993896484375,1.105269027634538,1.4374994277954123,-0.7430256019303698,3.6180244575211944,0.34723691293251946,2.527761942658305,-0.5671758450382391,51.12777210513689,-34.93844001169274,1.090262514862891,11,-0.7474994659423864,-1.4324989318847692,-2.056249618530277,-1.1099996566772496,-2.4349994659423864,4,-0.06737054769771811,1.1818370980047628,19.950000762939453,1.6206542756797284,19.84499931335449,3.181748825273525,19.739999771118164,-0.06737054769771811
1801,2014-11-10,19.93000030517578,20.100000381469727,19.76499938964844,19.799999237060547,450799.0,0.0020111069258332837,-2.3499971389880483,-1.3000057220241168,86.13135637464768,85.29734491232941,-0.5659909466859254,-1.6447785255144787,-1.854081745805928,-0.7713575267756099,26.481441812168367,0.3350009918212855,1.1654435291257172,1.3390003204345717,-0.847733859106679,3.5257344999758224,0.2456332306639446,2.432367410205199,-0.428741438970043,57.14293909112812,-26.038760310149463,1.0933670897706258,11,-0.7274999618530273,-1.4724998474121094,-2.2587499618530273,-1.2224998474121094,-1.9300003051757812,0,-0.078775698483883,-2.391333913836713,19.88999938964844,1.1818370980047628,19.950000762939453,1.6206542756797284,19.84499931335449,-0.078775698483883
1802,2014-11-11,20.13500022888184,20.225000381469727,19.8799991607666,19.96500015258789,285414.0,0.010285997017913662,-1.0294066498746206,1.3076821502978646,91.11900701348571,86.65511094161499,-0.5103397018328515,-1.703603388809256,-2.0488264646346614,-0.991858132299761,25.468762126810283,0.345001220703125,1.2516598854913248,1.3957502365112333,-0.7873771670441094,3.578877640066576,0.30418653473356017,2.4873139382889065,-0.4909931053996708,83.48621284607938,0.4849911083374252,1.091563701777672,11,-0.3850002288818395,-1.6724996566772496,-2.508749961853031,-1.5550003051757848,-2.3150005340576207,1,-0.11249065626527799,-2.3499971389880483,19.93000030517578,-2.391333913836713,19.88999938964844,1.1818370980047628,19.950000762939453,-0.11249065626527799
1803,2014-11-12,20.0049991607666,20.165000915527344,19.96500015258789,20.05500030517578,399805.0,-0.00645647214489542,-2.0769546781695203,-0.29412424687811434,84.89062138580373,86.62463999280081,-0.1911564134268886,-1.4191437083936052,-1.9166393092187555,-0.8716446805168587,25.018162095523888,0.20000076293945312,1.3214557126509945,1.1214992523193352,-0.9912543690717186,3.234252873710389,0.06512244162380654,2.177876063014864,-0.244793385686922,52.17375079299885,-28.390895276356936,1.0563768106955274,11,-0.11749935150146484,-1.5424985885620117,-2.446249008178711,-1.4924993515014648,-2.0749988555908203,2,-0.10747311715697594,-1.0294066498746206,20.13500022888184,-2.3499971389880483,19.93000030517578,-2.391333913836713,19.88999938964844,-0.10747311715697594
1804,2014-11-13,19.90999984741211,20.28499984741211,19.875,20.09499931335449,532655.0,-0.004748778672323262,-2.215695660954575,3.6999046347510256,85.2295137138689,86.62730847789737,-0.05665229882601608,-1.167411647509919,-1.8234141543183284,-0.7851687248895907,24.023310493256016,0.4099998474121094,1.4215224731933063,0.8889999389648438,-1.1061432175733827,2.8841430955030702,-0.1085716393042695,1.886571517233957,-0.05683515105442183,27.884678868796044,-50.271705924241104,0.9975715782691134,11,0.00749969482421875,-1.3724994659423828,-2.441249370574951,-1.4724998474121094,-1.864999771118164,3,-0.09668504529450095,-2.0769546781695203,20.0049991607666,-1.0294066498746206,20.13500022888184,-2.3499971389880483,19.93000030517578,-0.09668504529450095
1805,2014-11-14,19.799999237060547,19.989999771118164,19.68000030517578,19.920000076293945,582174.0,-0.005524892576323159,1.3846091772732274,0.6486550575814874,81.17643626920062,86.19712945910386,0.07188104246839444,-0.9211299795070147,-1.7121504331897022,-0.6801065137950033,23.71163477380711,0.3099994659423828,1.4639401575601276,0.6624993324279771,-1.2202547615532389,2.545253426409193,-0.27887771456263266,1.6038763794185869,0.4850006103515625,19.83454920332667,-55.807362216501645,0.9413770469906083,11,0.11750030517578125,-1.2624988555908203,-2.3312487602233887,-1.3624992370605469,-1.5999984741210938,4,-0.11641406498202156,-2.215695660954575,19.90999984741211,-2.0769546781695203,20.0049991607666,-1.0294066498746206,20.13500022888184,-0.11641406498202156
1806,2014-11-17,19.709999084472656,19.7450008392334,19.57999992370605,19.68000030517578,445834.0,-0.004545462427060776,2.299942780850729,-0.24998807915441468,80.85933396365164,85.59393255959348,0.17827723644215965,-0.6755640553989508,-1.6227128725827598,-0.6050388627480316,23.531039175295565,0.21999931335449574,1.3755686614456692,0.4517492294311509,-1.2327911783220777,2.1362896371843796,-0.3905209744454652,1.294019433307767,0.5750007629394531,18.43959926736202,-56.59261126391265,0.8422702038766149,11,0.22250080108642578,-1.1724987030029297,-2.241248607635498,-1.2724990844726562,-1.1799983978271484,0,-0.11440889221263673,1.3846091772732274,19.799999237060547,-2.215695660954575,19.90999984741211,-2.0769546781695203,20.0049991607666,-0.11440889221263673
1807,2014-11-18,19.7549991607666,19.8700008392334,19.665000915527344,19.709999084472656,320490.0,0.0022831089997055187,-2.037116577419218,1.5000635808748728,76.2711332131351,84.45398830302031,0.15156751964783766,-0.6096624324338684,-1.6601883043326708,-0.6659790605772322,24.77450748745019,0.2049999237060547,1.2765980111401305,0.40649938583374023,-1.173061249637783,1.9860600213052635,-0.3832809319020214,1.1962797035695019,0.5018006896972658,24.822589503359207,-47.244822437514145,0.7897803177357612,11,0.17750072479248047,-1.217498779296875,-2.3274989128112793,-1.3174991607666016,-1.25,1,-0.08883823008466774,2.299942780850729,19.709999084472656,1.3846091772732274,19.799999237060547,-2.215695660954575,19.90999984741211,-0.08883823008466774
1808,2014-11-19,19.229999542236328,19.375,18.5,19.350000381469727,1437051.0,-0.02657553231249543,9.294113027185317,-2.666680795151104,38.10972595841285,79.16230248999554,0.6483345123223323,0.027812991572435664,-1.1310304095960042,-0.16077290812675216,25.378201171915094,1.2549991607666016,1.1620570013659233,-0.1890002250671401,-1.5979663176063674,1.2199658674720872,-0.8934832713367555,0.5154828212024753,0.9997283111572273,40.89633639435211,-26.763885198267822,0.7044830462696144,11,0.16250038146972656,-0.6924991607666016,-1.8374996185302734,-0.7924995422363281,-0.779998779296875,2,-0.07332292672785656,-2.037116577419218,19.7549991607666,2.299942780850729,19.709999084472656,1.3846091772732274,19.799999237060547,-0.07332292672785656
1809,2014-11-20,19.270000457763672,19.280000686645508,19.075000762939453,19.20499992370605,367901.0,0.002080130862171181,3.8234713340065074,-0.5416673289358954,35.350380375491724,73.2375009186331,0.5606947475137929,0.07182872862873069,-1.1656777269569254,-0.22125415644919855,26.72443492528608,0.2049999237060547,1.0379799435455297,-0.19999933242797852,-1.500464931539213,1.1004662666832559,-0.8502321319835957,0.4502334671276387,0.8559437244262718,51.67789100973004,-12.217880047065329,0.6502327995556181,11,0.12249946594238281,-0.7325000762939453,-1.9537501335144043,-0.8325004577636719,-1.1049995422363281,3,-0.06953814845645312,9.294113027185317,19.229999542236328,-2.037116577419218,19.7549991607666,2.299942780850729,19.709999084472656,-0.06953814845645312
1810,2014-11-21,19.325000762939453,19.45499992370605,19.15999984741211,19.25,457617.0,0.002854193246976333,-1.3137163971456929,1.153848411044862,37.654368227901614,67.85116890232798,0.4661407458243474,0.1156955373702857,-1.215219719197286,-0.29925748486972026,28.041155158566212,0.29500007629394176,0.8970798716787769,-0.20399904251098633,-1.3491519975624264,0.9411539125404538,-0.7765755200367046,0.36857743501473195,0.7033867683190955,60.218996902300646,-0.30626528242785866,0.5725764775257198,11,0.06749916076660156,-0.6200008392333984,-2.0087504386901855,-0.8875007629394531,-1.0150012969970668,4,-0.06623547922959105,3.8234713340065074,19.270000457763672,9.294113027185317,19.229999542236328,-2.037116577419218,19.7549991607666,-0.06623547922959105
1811,2014-11-24,19.3700008392334,19.38999938964844,19.20499992370605,19.315000534057614,344177.0,0.002328593765452469,2.8948319479579356,0.7333299425258599,38.787947445201475,62.03660672807418,0.37252609824609095,0.17081343766240664,-1.2517081704711046,-0.3641188532671862,29.220950524218193,0.18499946594238992,0.7547178488090509,-0.21699905395507812,-1.1846081741950698,0.7506100662849136,-0.700803614075074,0.2668055061649177,0.5666834401496388,63.5036719919251,6.507725438731924,0.48380456011999623,11,0.02249908447265625,-0.6375007629394531,-2.032500743865967,-0.9325008392333984,-0.9600009918212891,0,-0.06040268588549269,-1.3137163971456929,19.325000762939453,3.8234713340065074,19.270000457763672,9.294113027185317,19.229999542236328,-0.06040268588549269
1812,2014-11-25,19.26499938964844,19.399999618530273,19.170000076293945,19.399999618530273,1036115.0,-0.005420828344636974,2.407394848754574,-2.454535996670605,32.42432194053974,56.20701790082263,0.3812301899523156,0.3849422716871196,-1.1345652787868907,-0.2750805997615551,30.662835565739567,0.22999954223632812,0.5991595747156353,-0.3787505149841266,-1.0841719432604435,0.32667091329219033,-0.7314612291222851,-0.02603980084596813,0.5854838329716152,80.10465453020369,26.301961221988613,0.35271071413815824,11,0.12750053405761363,-0.42249965667724965,-1.9099993705749547,-0.827499389648441,-1.6800003051757884,1,-0.03815202316579702,2.8948319479579356,19.3700008392334,-1.3137163971456929,19.325000762939453,3.8234713340065074,19.270000457763672,-0.03815202316579702
1813,2014-11-26,19.46500015258789,19.5,19.26000022888184,19.280000686645508,362427.0,0.010381560824077374,-1.133327681939594,-1.3703640910439898,36.103186626530466,50.74853711334058,0.10792460169945173,0.26093288184852526,-1.3161428895056702,-0.4884469046569109,30.82072443733695,0.2399997711181605,0.4757844225095731,-0.21849975585937642,-0.7644616976774294,0.3274621859586766,-0.49148072676840115,0.05448121504964831,0.30445407667496127,91.76472700182208,41.700388749055364,0.27298097090902596,11,-0.2200002670288086,-0.48999977111816406,-2.0249996185302734,-1.0275001525878906,-2.005001068115238,2,-0.04931934160265883,2.407394848754574,19.26499938964844,2.8948319479579356,19.3700008392334,-1.3137163971456929,19.325000762939453,-0.04931934160265883
1814,2014-11-27,19.5049991607666,19.59000015258789,19.459999084472656,19.46500015258789,234037.0,0.0020549194896046785,-4.1999237078008775,0.21621147917890982,38.84060022180463,46.044555330296575,0.00495584129946991,0.22332655432625614,-1.3388083660537653,-0.5415548769901832,29.738307106289263,0.13000106811523438,0.3085751757367632,-0.1727506637573235,-0.7239260040733448,0.3784246765586978,-0.4483383339153342,0.10283700640068716,0.18828781474048029,80.23234151274818,29.05075462653339,0.27558767015801006,11,-0.31999874114990234,-0.529998779296875,-2.0512490272521973,-1.0674991607666016,-2.0099983215331996,3,-0.05408861539195697,-1.133327681939594,19.46500015258789,2.407394848754574,19.26499938964844,2.8948319479579356,19.3700008392334,-0.05408861539195697
1815,2014-11-28,19.184999465942386,19.549999237060547,19.11000061035156,19.5,821833.0,-0.01640603479070535,1.1204803772423062,-7.875208621429504,31.421453026496465,40.55145744839045,0.2554018422356279,0.52744511208126,-1.0067704421868164,-0.238015237206195,28.310468434216098,0.4399986267089879,0.16809494699832328,-0.46550035476684215,-1.0581295267653914,0.1271288172317071,-0.7618149407661186,-0.16918576876756575,0.4366902910342709,15.624776482370295,-33.36507417580688,0.29631458599927485,11,9.536743128535363e-07,-0.007499694824222303,-1.6424989700317418,-0.7474994659423864,-1.2600002288818395,4,-0.05316646227829014,-4.1999237078008775,19.5049991607666,-1.133327681939594,19.46500015258789,2.407394848754574,19.26499938964844,-0.05316646227829014
1816,2014-12-01,18.950000762939453,19.23500061035156,18.899999618530273,19.190000534057614,560904.0,-0.012249085720336228,1.0303095107360856,0.7619027435498396,20.884559112291527,34.39739365940783,0.41488741477453317,0.7393106594141052,-0.7506103421247445,-0.020052150116093514,26.897204175021315,0.3350009918212855,0.01864309250652596,-0.661749076843261,-1.330347252067746,0.006849098381223939,-0.9960481644555017,-0.3274499892310203,0.6399993896484375,7.246537059202398,-35.83563663062053,0.3342990876122423,12,0.09499931335449219,0.22749900817871094,-1.4025001525878906,-0.5125007629394531,-0.9950008392333984,0,-0.03377315415462767,1.1204803772423062,19.184999465942386,-4.1999237078008775,19.5049991607666,-1.133327681939594,19.46500015258789,-0.03377315415462767
1817,2014-12-02,18.959999084472656,19.09499931335449,18.834999084472656,19.09499931335449,673812.0,0.0005276158908003037,2.8518487121887937,0.562501490117534,22.715388576419883,32.68691172807528,0.31319475889559456,0.703973552515194,-0.7305129776875248,-0.04432680510474185,25.83052512230345,0.2600002288818324,-0.12120870816912799,-0.6127507209777825,-1.3384116057022268,0.11291016374666185,-0.9755811633400029,-0.2499202786155621,0.5900001525878906,16.55626796820922,-24.327630837923955,0.3628304423622214,12,0.2525005340576172,0.2175006866455078,-1.3749990463256836,-0.5224990844726562,-1.4099998474121094,1,-0.02900839997988025,1.0303095107360856,18.950000762939453,1.1204803772423062,19.184999465942386,-4.1999237078008775,19.5049991607666,-0.02900839997988025
1818,2014-12-03,18.934999465942386,19.020000457763672,18.81999969482422,18.899999618530273,423005.0,-0.0013185453448013584,-1.0512930865839822,-0.25925768942768823,23.57721560077364,31.37878230866216,0.32625743159707454,0.6928241807947089,-0.6750876630890232,-0.0384444931534027,24.58184260802669,0.20000076293945312,-0.26352945450138066,-0.5922503471374476,-1.3589896335163232,0.17448893924142794,-0.9756199903268836,-0.20888070394801161,0.5519998168945293,14.935026331304243,-26.453340305885526,0.3833696431894377,12,0.2700004577636683,0.3025007247924769,-1.3499994277954137,-0.49749946594238637,-0.9349994659423864,2,-0.07129656295464515,2.8518487121887937,18.959999084472656,1.0303095107360856,18.950000762939453,1.1204803772423062,19.184999465942386,-0.07129656295464515
1819,2014-12-04,18.895000457763672,19.049999237060547,18.815000534057614,18.96999931335449,324934.0,-0.0021124377769674574,1.0000000000000302,-2.142833787465621,24.507043766991444,29.91796847967214,0.34360208844176654,0.6848450504301944,-0.6032108925104822,-0.015594369834754929,23.09945151861015,0.23499870300293324,-0.38876026044729883,-0.5794993400573745,-1.3686151653973226,0.2096164852825737,-0.9740572527273486,-0.18494142738740038,0.5327788681030299,10.884362568152584,-31.857702767316873,0.39455791266997425,12,0.30749988555908203,0.4974994659423828,-0.9962501525878906,-0.4575004577636719,-1.4099998474121094,3,-0.07594608830514205,-1.0512930865839822,18.934999465942386,2.8518487121887937,18.959999084472656,1.0303095107360856,18.950000762939453,-0.07594608830514205
1820,2014-12-05,18.549999237060547,19.0,18.5049991607666,19.0,655147.0,-0.018258862786180496,1.2,6.000101726812929,21.42855800598315,27.9891474308701,0.6337543628637299,0.9742603764365256,-0.22855528101036526,0.3122332706065052,21.407435678537883,0.49500083923339844,-0.39732384149003863,-0.8575005531311035,-1.7220204184351537,0.007019312172946712,-1.2897604857831269,-0.4252406204790802,0.8221133292541545,6.164381772054031,-38.013807861277364,0.43225993265202445,12,0.4975004196166992,0.8425006866455078,-0.2524986267089844,-0.11249923706054688,-0.4899997711181605,4,-0.05687323133250555,1.0000000000000302,18.895000457763672,-1.0512930865839822,18.934999465942386,2.8518487121887937,18.959999084472656,-0.05687323133250555
1821,2014-12-08,18.36000061035156,18.479999542236328,18.325000762939453,18.440000534057614,794150.0,-0.010242513990480151,-1.0666556464021935,0.17777730682829654,17.931028434875884,26.37878148579634,0.7436171490753729,1.0968435353691852,-0.00743607447956407,0.48497665261075085,19.952585367128115,0.22499847412109375,-0.41168925920500143,-0.9689991950988812,-1.9150299200555843,-0.022968470142178177,-1.442014557577231,-0.4959838326205315,0.9597852019842605,4.545443285995879,-40.34277277313155,0.4730153624783514,12,0.5974998474121129,0.9449996948242223,0.08999967575073597,0.07749938964844105,-0.13500022888183238,0,-0.023692884467866215,1.2,18.549999237060547,1.0000000000000302,18.895000457763672,-1.0512930865839822,18.934999465942386,-0.023692884467866215
1822,2014-12-09,17.8700008392334,18.295000076293945,17.8700008392334,18.25,833211.0,-0.026688439805491848,-1.236843029880188,4.749994039529838,18.22429198511543,24.392237636750224,1.134199828339824,1.484569443651889,0.5046023351121178,0.9535789800692811,18.51109238746041,0.4899997711181605,-0.4502260503068385,-1.3457489967346206,-2.419224152112612,-0.272273841356629,-1.8824865744236163,-0.8090114190456248,1.370202169150712,0.0,-43.518017291956895,0.5367375776889965,12,0.8599996566772461,1.2074995040893555,0.6712493896484375,0.5674991607666016,0.3949985504150426,1,0.004756523809783086,-1.0666556464021935,18.36000061035156,1.2,18.549999237060547,1.0000000000000302,18.895000457763672,0.004756523809783086
1823,2014-12-10,17.854999542236328,18.01499938964844,17.844999313354492,17.885000228881836,493762.0,-0.0008394681752972311,-5.799847415601897,0.07894934974326027,16.548407925920742,21.915327381652016,1.0021972325569486,1.4021272619802296,0.5422447297743034,0.9427269081999299,17.005505231361006,0.17000007629394887,-0.500927455166778,-1.253250312805175,-2.4204565378505833,-0.0860440877597668,-1.836853425327881,-0.6696472002824692,1.24818324923271,0.8298945655597711,-39.93518910615246,0.5836031125227046,12,0.8424997329711914,1.2100000381469727,0.6862506866455078,0.5825004577636719,0.4099998474121129,2,-0.01708206737582363,-1.236843029880188,17.8700008392334,-1.0666556464021935,18.36000061035156,1.2,18.549999237060547,-0.01708206737582363
1824,2014-12-11,17.985000610351562,18.01499938964844,17.854999542236328,17.950000762939453,471417.0,0.007280933713143645,2.3685098180940285,-1.1666348782503655,19.406370025866707,20.580318159359823,0.7084064195956756,1.181069728244779,0.44830670220265034,0.7900005467379891,15.238427594070048,0.15999984741211293,-0.5342046996069065,-1.0269992828369148,-2.2326756798744576,0.17867711420062804,-1.6298374813556862,-0.42416108431814337,0.9672001637437297,12.12131720922859,-25.101385491269074,0.6028381985187721,12,0.5549993515014648,1.0799989700317383,0.6574993133544922,0.4524993896484375,-0.07500076293945312,3,0.0008339943919604131,-5.799847415601897,17.854999542236328,-1.236843029880188,17.8700008392334,-1.0666556464021935,18.36000061035156,0.0008339943919604131
1825,2014-12-12,17.495000839233402,17.954999923706055,17.469999313354492,17.954999923706055,612806.0,-0.027244912676629762,1.1087025027781003,-13.142888283378644,14.421229708620558,19.862170447840825,1.0431699326043358,1.57002680835242,0.9670013468088534,1.2546739830486793,14.30375982320003,0.5150012969970703,-0.608438532968119,-1.4017491340637172,-2.725186147563633,-0.0783121205638011,-2.063467640813677,-0.7400306273137573,1.3243357595729925,2.4753980409082494,-30.124889606099284,0.6617185067499581,12,0.7874984741210902,1.3824987411498988,1.177498817443844,0.9049997329711879,0.6399993896484375,4,-0.000571604938675585,2.3685098180940285,17.985000610351562,-5.799847415601897,17.854999542236328,-1.236843029880188,17.8700008392334,-0.000571604938675585
1826,2014-12-15,17.454999923706055,17.760000228881836,17.405000686645508,17.5,731970.0,-0.002286419754701785,-3.8965943620841608,0.09782644751463761,14.78597229221188,18.981124194039936,0.9485540151320677,1.5098369444277893,1.0382418164994576,1.267661324561871,13.704516759566648,0.3549995422363281,-0.7044707255535414,-1.3290000915527358,-2.7419160229921573,0.08391583988668572,-2.0354580572724466,-0.622542125833025,1.175429455137074,5.617895657242786,-20.107019170960168,0.7064579657197106,12,0.7725000381469727,1.390000343322754,1.3450002670288086,1.0025005340576172,1.2450008392333984,0,0.03466052964083177,1.1087025027781003,17.495000839233402,2.3685098180940285,17.985000610351562,-5.799847415601897,17.854999542236328,0.03466052964083177
1827,2014-12-16,18.0,18.0049991607666,17.469999313354492,17.53499984741211,1225752.0,0.031223149737959366,1.2526381727942948,-10.333319204848896,24.871327450536484,19.124914399569143,0.2827964266428964,0.8712866560390538,0.540323750809474,0.6973450276351585,12.558294485039106,0.5499992370605469,-0.7513764325370538,-0.6962500572204604,-2.072774274216009,0.6802741597750881,-1.3845121657182347,-0.007987948722686156,0.43436078809151013,97.54107843597023,76.85802579228081,0.6882621084977748,12,0.22749996185302734,0.8450002670288086,0.8300004005432129,0.4575004577636719,0.9699993133544886,1,0.012500021192762611,-3.8965943620841608,17.454999923706055,1.1087025027781003,17.495000839233402,2.3685098180940285,17.985000610351562,0.012500021192762611
1828,2014-12-17,17.81999969482422,17.920000076293945,17.450000762939453,17.920000076293945,512149.0,-0.010000016954210045,8.39995040912472,-0.21505451323658498,22.42225287023342,18.893270966596027,0.3218467174733952,0.9910487257787395,0.7620942122062146,0.857750957877986,13.88116793608819,0.5499992370605469,-0.7646196927061979,-0.8057503700256348,-2.211296607819783,0.5997958677685133,-1.5085234889227088,-0.10297725112856071,0.44966347703593,68.03276894454568,52.615169614158276,0.7027731188970738,12,0.38250064849853516,1.0250005722045898,1.2862505912780762,0.6425008773803711,0.9449996948242223,2,0.024971924940799584,1.2526381727942948,18.0,-3.8965943620841608,17.454999923706055,1.1087025027781003,17.495000839233402,0.024971924940799584
1829,2014-12-18,17.93000030517578,18.020000457763672,17.719999313354492,17.979999542236328,659950.0,0.006172873862815509,3.6153643005956746,0.4999904632932156,27.943770410143713,19.617183455947202,0.06768312905495577,0.8174209835006536,0.6924570554059848,0.7342650252993117,15.158492606022206,0.3000011444091797,-0.7908408999108794,-0.6287497520446763,-2.032739571704301,0.7752400676149485,-1.330744661874487,0.0732451577851343,0.2013168690500251,85.36582340116054,67.0838590397186,0.7019949098298116,12,0.012499809265136719,0.9149999618530273,1.244999885559082,0.5325002670288086,0.7999992370605469,3,0.018683718838306884,8.39995040912472,17.81999969482422,1.2526381727942948,18.0,-3.8965943620841608,17.454999923706055,0.018683718838306884
1830,2014-12-19,18.045000076293945,18.149999618530273,17.84000015258789,17.950000762939453,666993.0,0.0064138186927396035,1.032794061548275,-1.9000152590218966,33.39448513843149,21.33534531189782,-0.14134834505234295,0.6341217142695932,0.6211175745204116,0.6095051862846859,16.57103547502307,0.3099994659423828,-0.8235425157671088,-0.4497499465942383,-1.8230302320198746,0.923530338831398,-1.1363900893070564,0.23689019611857987,-0.6399993896484375,85.90608150662837,63.49239077771869,0.6866401427128188,12,-0.19499969482421875,0.6525001525878906,1.182499885559082,0.44750022888183594,0.9650001525878942,4,-0.007481309410421577,3.6153643005956746,17.93000030517578,8.39995040912472,17.81999969482422,1.2526381727942948,18.0,-0.007481309410421577
1831,2014-12-22,18.200000762939453,18.440000534057614,18.010000228881836,18.010000228881836,262628.0,0.008589675034090805,-3.5263062791747855,2.000020077499147,36.75962379411819,23.39482662400924,-0.3592061598046321,0.40788580696450794,0.5092546758255168,0.44634501229117163,17.752769675500033,0.4300003051757777,-0.860825394298427,-0.2362492561340339,-1.5509745347747241,1.0784760225066563,-0.8936118954543772,0.4211133831863094,-0.7801000976562484,75.75759327225991,50.43000319930155,0.6573626393203449,12,-0.2775001525878906,0.4375,1.0274991989135742,0.2924995422363281,0.625,0,-0.00357145776553891,1.032794061548275,18.045000076293945,3.6153643005956746,17.93000030517578,8.39995040912472,17.81999969482422,-0.00357145776553891
1832,2014-12-23,18.530000686645508,18.549999237060547,18.184999465942386,18.229999542236328,331821.0,0.01813186317980997,1.1470685583174645,1.5789489534708627,43.62207259812469,26.403011587587457,-0.654575185327424,0.02107904096174451,0.22679418916512617,0.10012205235954141,18.972036538363408,0.3649997711181605,-0.8532423014839345,0.13050060272216868,-1.1265083505333102,1.3875095559776476,-0.49800387390557077,0.7590050793499081,-1.069296026611326,98.18194744033458,68.58453392906814,0.6285044766277393,12,-0.5525007247924805,0.10750007629394531,0.7049994468688965,-0.03750038146972656,-0.07500076293945668,1,0.009174315703963432,-3.5263062791747855,18.200000762939453,1.032794061548275,18.045000076293945,3.6153643005956746,17.93000030517578,0.009174315703963432
1833,2014-12-24,18.5049991607666,18.614999771118164,18.459999084472656,18.559999465942386,41562.0,-0.0013492458150271558,-1.1379337560179947,-0.18333365122357131,43.82910427806681,29.116648726720804,-0.5896867602087887,-0.031123631592230083,0.3016366638426078,0.11082588142212302,19.956085974184806,0.1550006866455078,-0.8188331226364696,0.15349912643432617,-1.0013623808111234,1.3083606336797757,-0.4239316271883986,0.730929880057051,-0.9789368261108393,87.70943529722656,53.44218044857013,0.5774307536227254,12,-0.4949989318847656,-0.007498741149902344,0.7300009727478027,-0.012498855590820312,0.27500152587890625,2,0.02512835307627337,1.1470685583174645,18.530000686645508,-3.5263062791747855,18.200000762939453,1.032794061548275,18.045000076293945,0.02512835307627337
1834,2014-12-29,18.450000762939453,18.600000381469727,18.38500022888184,18.5,220930.0,-0.002972083238120482,-1.3888865341415375,0.9090719933415975,48.25786797172608,32.8762752003992,-0.5160607949129812,-0.06241566766811246,0.4055750518059824,0.15297765718260337,20.84541545500978,0.21500015258788707,-0.7491262398323357,0.15125064849853587,-0.8704703255898387,1.1729716225869105,-0.35960983854565143,0.6621111355427232,-0.8368234333666997,78.70979491685186,39.198686271068965,0.5108604870441866,12,-0.4400005340576172,0.047499656677246094,0.5149993896484375,0.042499542236328125,0.4899997711181605,0,0.01707309559258796,-1.1379337560179947,18.5049991607666,1.1470685583174645,18.530000686645508,-3.5263062791747855,18.200000762939453,0.01707309559258796
1835,2014-12-30,18.165000915527344,18.424999237060547,18.149999618530273,18.424999237060547,163948.0,-0.015447145562432096,1.1153953372360872,5.20004577706569,46.71164529667117,36.42357220089467,-0.14083731369899155,0.14993776059834119,0.7272184644827746,0.4258979422334903,22.026816590389956,0.3000011444091797,-0.6775244099140494,-0.08274927139282084,-1.0162228512369538,0.8507243084513121,-0.5494860613148873,0.3839875185292456,-0.47167779063095594,25.61996759081193,-17.55752753168906,0.46673678992206613,12,-0.13250064849853516,0.33249950408935547,0.7999992370605469,0.3274993896484375,1.1499996185302699,1,0.031103693819581668,-1.3888865341415375,18.450000762939453,-1.1379337560179947,18.5049991607666,1.1470685583174645,18.530000686645508,0.031103693819581668
1836,2014-12-31,18.309999465942386,18.415000915527344,18.084999084472656,18.084999084472656,153398.0,0.00798230350162532,-1.9333446361208833,-0.8653916692342816,58.39691155444388,40.14863710132882,-0.16963916398326973,-0.04792355455665742,0.6269454976892881,0.2653889229838775,22.865098674282986,0.3300018310546875,-0.6131410799430412,0.09424934387207529,-0.7798529515361139,0.9683516392802645,-0.3428018038320211,0.5313004915761717,-0.5429422093482579,42.45284716399285,-5.930760591642077,0.4370511477040947,12,-0.27749919891357777,0.18750095367431285,0.7387504577636683,0.18250083923339488,1.3299999237060547,2,0.03823051793319232,1.1153953372360872,18.165000915527344,-1.3888865341415375,18.450000762939453,-1.1379337560179947,18.5049991607666,0.03823051793319232
1837,2015-01-02,18.40999984741211,18.649999618530273,18.299999237060547,18.399999618530273,412826.0,0.005461517443281716,-2.333321223240479,0.044445386343406244,60.258778733605986,44.35269553059244,-0.22949922314672477,-0.20157609720454062,0.5526389972014272,0.15014242953456147,23.360145808668875,0.35000038146972656,-0.46972520815691254,0.2217496871948228,-0.5858408667240163,1.0293402411136618,-0.18204558976459495,0.6255449641542405,-0.5751071896560589,57.522204555351884,2.9943486275973825,0.4037952769594188,1,-0.22500038146972656,0.08750057220458984,0.6525001525878906,0.08250045776367188,1.0349998474121094,4,0.02254214660331355,-1.9333446361208833,18.309999465942386,1.1153953372360872,18.165000915527344,-1.3888865341415375,18.450000762939453,0.02254214660331355
1838,2015-01-05,17.584999084472653,18.399999618530273,17.569999694824222,18.38500022888184,510446.0,-0.04481264365982207,-1.0000000000000087,-79.99828342552046,44.1176272593656,46.14979073606154,0.6243144332331774,0.5450450738074046,1.3984677765204303,0.9544659343394137,24.361621162733233,0.8400001525878871,-0.3377482732666266,-0.5357510566711454,-1.3053188330355638,0.233816719693273,-0.9205349448533546,-0.1509671684889362,1.0650005340576207,1.388832472965327,-56.08645998626803,0.384783888182209,1,0.5250005722045934,0.9125013351440465,1.5325007438659703,0.9075012207031286,1.8650016784668004,0,0.04947403380882731,-2.333321223240479,18.40999984741211,-1.9333446361208833,18.309999465942386,1.1153953372360872,18.165000915527344,0.04947403380882731
1839,2015-01-06,17.459999084472653,17.649999618530273,17.309999465942386,17.639999389648438,463750.0,-0.007108331333970486,2.3999885559518233,0.22500005960456196,49.423365164355424,47.930777405608644,0.7550333817208994,0.5871285522314587,1.52941039464665,1.0572930399254616,25.64878213081827,0.3400001525878871,-0.26556037595236504,-0.5890009880065961,-1.3213053725966404,0.14330339658344826,-0.9551531803016182,-0.2228487957115739,1.1900005340576207,11.19400010817747,-51.03918533537517,0.3661521922950225,1,0.5200004577636754,0.990000724792484,1.6500010490417516,1.0325012207031286,1.9900016784668004,1,0.07560147029714015,-1.0000000000000087,17.584999084472653,-2.333321223240479,18.40999984741211,-1.9333446361208833,18.309999465942386,0.07560147029714015
1840,2015-01-07,17.495000839233402,17.854999542236328,17.399999618530273,17.6299991607666,651418.0,0.0020046825083672726,-1.7999929574985034,0.7499894036366374,50.66008054921527,49.475272600619434,0.7082943885344832,0.49438375973730686,1.50426547233101,1.0024918868611543,26.123272063208102,0.4549999237060547,-0.16190647587423967,-0.5012493133544886,-1.2335916315121551,0.23109300480317785,-0.8674204724333237,-0.13507815427565362,1.101398773193356,13.806071061539068,-53.292261385336886,0.3661711590788336,1,0.48499870300292613,0.9349985122680629,1.584999561309811,0.9974994659423793,2.0299987792968714,2,0.08259500574493983,2.3999885559518233,17.459999084472653,-1.0000000000000087,17.584999084472653,-2.333321223240479,18.40999984741211,0.08259500574493983
1841,2015-01-08,17.924999237060547,18.010000228881836,17.610000610351562,17.610000610351562,408430.0,0.024578358228074526,-1.5396911898274297,-2.3333521715788006,48.71353791794805,50.0409909694887,0.26282339987498915,0.03175320273661697,1.0872283318333835,0.5502831929433256,26.119962384848833,0.514999389648434,-0.07815667178225993,-0.04950084686279155,-0.7619238472869689,0.6629221535613858,-0.40571234707487847,0.30671065334929537,0.6199443695068361,45.895500081133335,-16.635235288290232,0.35621150021208786,1,0.05500030517578125,0.3475008010864258,1.2562508583068848,0.5675010681152344,1.7049999237060547,3,0.07754540341196736,-1.7999929574985034,17.495000839233402,2.3999885559518233,17.459999084472653,-1.0000000000000087,17.584999084472653,0.07754540341196736
1842,2015-01-09,17.954999923706055,18.059999465942386,17.850000381469727,17.8799991607666,454660.0,0.0016736785451840763,-2.111136228771705,0.23809869815319407,52.44123265020622,50.99789412194864,0.15944910518935984,0.00890342033066105,1.0733837773942696,0.49570593554989983,25.28264734683954,0.2099990844726598,-0.020468534652792414,-0.02375011444091868,-0.7345606150109951,0.6870603861291578,-0.3791553647259569,0.33165513584411954,0.5405459172363294,59.17434563952152,-2.5505203013378335,0.3554052502850384,1,0.024999618530273438,0.2474994659423828,1.15625,0.5375003814697266,1.6749992370605469,4,0.09384569607921156,-1.5396911898274297,17.924999237060547,-1.7999929574985034,17.495000839233402,2.3999885559518233,17.459999084472653,0.09384569607921156
1843,2015-01-12,17.549999237060547,17.954999923706055,17.350000381469727,17.954999923706055,698192.0,-0.022556429315868987,1.987646995106835,-5.399954224098469,43.79083500693753,50.50155712586101,0.46347641631655634,0.41095240932141053,1.4727590504221482,0.8733658413250929,24.659205143043966,0.6049995422363281,0.00787453312947406,-0.4135007858276367,-1.1481767618891965,0.32117519023392305,-0.7808387738584166,-0.046162797796856836,0.8981247488818376,31.999969482421402,-25.630100777026247,0.3673379880307796,1,0.43000030517578125,0.630000114440918,1.6450004577636719,0.9425010681152344,2.185001373291012,0,0.10797723875463072,-2.111136228771705,17.954999923706055,-1.5396911898274297,17.924999237060547,-1.7999929574985034,17.495000839233402,0.10797723875463072
1844,2015-01-13,18.0,18.075000762939453,17.469999313354492,17.475000381469727,547590.0,0.0256410702280363,-1.2616802438546142,-1.296293156633088,49.33726001553969,50.793292094624185,-0.06377659451574758,-0.03991340134972177,0.9916198885643013,0.3982037858497236,23.88806167204234,0.6050014495849609,-0.0017643992337177394,0.03575000762939595,-0.6990489946824674,0.7705490099412593,-0.3316494935265375,0.4031495087853294,0.40259900514238467,89.65507262390526,34.131056975712255,0.3673995011559318,1,-0.020000457763671875,0.17999935150146484,1.221250057220459,0.49250030517578125,1.8250007629394531,1,0.0805555979410808,1.987646995106835,17.549999237060547,-2.111136228771705,17.954999923706055,-1.5396911898274297,17.924999237060547,0.0805555979410808
1845,2015-01-14,17.485000610351562,17.969999313354492,17.450000762939453,17.75,438603.0,-0.02861107720269096,-2.1044774419822816,-0.5047611089514661,40.47936152856046,48.802453202859354,0.385120430750856,0.4999300567855052,1.465308405551653,0.8852707391944215,22.489714599369037,0.5499992370605469,-0.027505068811993993,-0.4787493705749526,-1.2149052004398975,0.2574064592899923,-0.8468272855074233,-0.11067145564248193,0.8738944132228212,18.620711427511583,-32.92518194791943,0.3680779149324724,1,0.4949989318847656,0.6699991226196289,1.8124995231628418,1.0074996948242188,2.434999465942383,2,0.11238204655392248,-1.2616802438546142,18.0,1.987646995106835,17.549999237060547,-2.111136228771705,17.954999923706055,0.11238204655392248
1846,2015-01-15,18.059999465942386,18.145000457763672,17.594999313354492,17.655000686645508,707201.0,0.03288526368425804,-1.0952363652216877,-1.5283008003685283,44.124984741211,47.009809425926576,-0.25599040520611993,-0.02890159365209044,0.8549896360854561,0.2814875276018718,20.753167282147718,0.6599998474121094,-0.058287753911983486,0.06599950790405629,-0.6308024798413605,0.7628014956494731,-0.2824014859686521,0.4144005017767647,0.25693973532671777,89.30805236931108,41.85770266595972,0.34840099387270923,1,-0.20499992370605824,-0.07999992370605824,1.160000324249264,0.4325008392333949,2.0650005340576136,3,0.08111850475691273,-2.1044774419822816,17.485000610351562,-1.2616802438546142,18.0,1.987646995106835,17.549999237060547,0.08111850475691273
1847,2015-01-16,18.225000381469727,18.225000381469727,17.700000762939453,18.045000076293945,609033.0,0.009136263588407134,4.8333192048488955,0.44444653756310365,46.618371732167674,47.28766992290459,-0.5028759922141397,-0.18570284273970827,0.6553743624855031,0.09060489495550073,19.67129348056444,0.5249996185302734,-0.060700485135377846,0.21975040435791016,-0.484683034974676,0.9241838436904963,-0.13246631530838116,0.5719671240242015,0.05166123038630843,100.0,55.26101594873781,0.35221671966629264,1,-0.4575004577636719,-0.24500083923339844,0.90625,0.2674999237060547,1.9750003814697266,4,0.07709183812832232,-1.0952363652216877,18.059999465942386,-2.1044774419822816,17.485000610351562,-1.2616802438546142,18.0,0.07709183812832232
1848,2015-01-19,18.26499938964844,18.3799991607666,18.125,18.2549991607666,427152.0,0.0021947329131133397,1.1249950329415317,0.055556732929278416,47.757559111624104,47.10258036149,-0.48754351782132943,-0.20095742494108393,0.5771271481664293,0.025173031060443662,18.35202970301466,0.25499916076660156,-0.1150525984132642,0.237499427795413,-0.47039984967322823,0.9453987052640542,-0.11645021093890762,0.5914490665297336,-0.9549999237060547,87.63441191008002,45.243033183337886,0.3539496387343207,1,-0.399999618530277,-0.2849998474121129,0.6387510299682582,0.2275009155273402,1.6350002288818324,0,0.07473308605155293,4.8333192048488955,18.225000381469727,-1.0952363652216877,18.059999465942386,-2.1044774419822816,17.485000610351562,0.07473308605155293
1849,2015-01-20,18.26499938964844,18.4950008392334,18.18000030517578,18.325000762939453,527055.0,0.0,-1.739140530409832,-5.999999999997513,51.302063413379095,47.17391179084152,-0.40381070859349677,-0.18400747634534653,0.5347053184244039,0.02255450100078704,17.19177457886264,0.3150005340576172,-0.189201522133974,0.22074947357178232,-0.4932629344383521,0.9347618815819168,-0.1362567304332849,0.5777556775768495,-0.9335999298095707,77.99029351264268,32.09452538975495,0.35700620400506644,1,-0.34249877929687855,-0.2849998474121129,0.6162500381469691,0.2275009155273402,1.3050003051757777,1,0.08048186530661638,1.1249950329415317,18.26499938964844,4.8333192048488955,18.225000381469727,-1.0952363652216877,18.059999465942386,0.08048186530661638
1850,2015-01-21,17.90999984741211,18.26000022888184,17.399999618530273,18.26000022888184,1206739.0,-0.01943605552144312,3.914283845864521,5.833206179668534,45.061734499971,46.76815585551074,0.018156507280526313,0.16902565021860738,0.8442175785277648,0.378672629952451,16.902542822852375,0.8649997711181676,-0.15240915741249594,-0.12750005722045898,-0.844030650003301,0.589030535562383,-0.4857653536118782,0.23076523917096026,-0.5320563323974596,46.57531144616928,0.2339560612115008,0.35826529639142096,1,0.012500762939453125,0.06999969482421875,0.8924999237060547,0.5825004577636719,3.1849994659423793,2,0.10692355845017221,-1.739140530409832,18.26499938964844,1.1249950329415317,18.26499938964844,4.8333192048488955,18.225000381469727,0.10692355845017221
1851,2015-01-22,18.13500022888184,18.299999237060547,17.764999389648438,17.799999237060547,681014.0,0.012562835476642498,-1.6419700758699614,-0.9571446477130919,46.70659229760302,46.13097359411039,-0.1943617783491156,-0.06439569239482168,0.5741170434373295,0.1533961410521023,17.441151294029524,0.5349998474121094,-0.1194347391214059,0.10075035095215057,-0.6132620269704958,0.814762728874797,-0.2562558380091744,0.45775653991347554,-0.735000610351566,67.12326858225835,21.27931265847444,0.35700618896132347,1,-0.212499618530277,-0.15500068664551137,0.444999217987057,0.35750007629394176,2.924999237060547,3,0.09842844361089731,3.914283845864521,17.90999984741211,-1.739140530409832,18.26499938964844,1.1249950329415317,18.26499938964844,0.09842844361089731
1852,2015-01-23,18.700000762939453,19.020000457763672,18.315000534057614,18.32999992370605,1342060.0,0.031155253759401313,-2.525002980235036,1.1044768471335755,64.24012027742538,48.40311640194238,-0.7180847359524023,-0.6492970300893859,-0.03695692750591917,-0.41258964017141153,17.74388361750298,0.8850002288818324,-0.07443559261785282,0.6572508811950684,-0.08509608484240871,1.3995978472325454,0.2860773981763316,1.0284243642138051,-1.3000011444091797,80.24694265123678,27.590852349234297,0.3711734830187377,1,-0.49000072479248047,-0.5350008010864258,-0.16375064849853516,-0.20750045776367188,2.1949996948242188,4,0.07620316464824306,-1.6419700758699614,18.13500022888184,3.914283845864521,17.90999984741211,-1.739140530409832,18.26499938964844,0.07620316464824306
1853,2015-01-26,18.96999931335449,19.06999969482422,18.614999771118164,18.614999771118164,741165.0,0.014438424566812325,-1.563383157283932,0.9594560460236838,68.5960643781925,50.54298355334825,-0.8554312787315972,-0.9303734842101363,-0.3466504783456088,-0.685366498390497,18.211045168170553,0.4549999237060547,-0.04266966074964529,0.9039994239807108,0.07645630177170304,1.7315425461897185,0.4902278628762069,1.3177709850852146,-1.4727996444702107,94.01195347896928,34.61947170561278,0.41377156110450325,1,-0.7349996566772425,-0.7799997329711879,-0.43374919891357067,-0.4774990081787074,1.595001220703125,0,0.0648392985823183,-2.525002980235036,18.700000762939453,-1.6419700758699614,18.13500022888184,3.914283845864521,17.90999984741211,0.0648392985823183
1854,2015-01-27,18.76499938964844,19.01000022888184,18.625,18.96999931335449,492342.0,-0.010806533006130992,1.7017393573947361,-0.5774653184470259,65.01181158992254,53.26881133794403,-0.5928487562798672,-0.7384240488270244,-0.18148351663862528,-0.48580219879507425,18.518135058783177,0.3850002288818395,-0.02753579252694749,0.683249568939214,-0.18600463221217467,1.5525037700906026,0.24862246836351787,1.11787666951491,-1.1419757186889683,81.73650950647662,15.892847604622787,0.4346271005756951,1,-0.529999732971195,-0.5749998092651403,-0.2412490844726598,-0.2724990844726598,2.125,1,0.06048495954164257,-1.563383157283932,18.96999931335449,-2.525002980235036,18.700000762939453,-1.6419700758699614,18.13500022888184,0.06048495954164257
1855,2015-01-28,18.729999542236328,18.98500061035156,18.56999969482422,18.834999084472656,467687.0,-0.0018651664561961656,1.049374111087059,0.512193079578354,60.49544325101808,55.087751172367035,-0.4052947096304713,-0.6945347776432946,-0.1839984109005144,-0.454341143151197,18.328275573792247,0.4150009155273402,0.05484056509915902,0.619999790191649,-0.29610746608974026,1.5361070464730382,0.16194616205095258,1.0780534183323454,-0.9912177893676741,73.9463545533736,5.348905728712396,0.45805362814069506,1,-0.49499988555908203,-0.5399999618530273,-0.33624935150146484,-0.23749923706054688,2.380001068115231,2,0.04484784693633781,1.7017393573947361,18.76499938964844,-1.563383157283932,18.96999931335449,-2.525002980235036,18.700000762939453,0.04484784693633781
1856,2015-01-29,19.01000022888184,19.049999237060547,18.604999542236328,18.674999237060547,1029627.0,0.01494931625674134,1.1445819679288902,-3.1904995458674272,62.91310332462384,56.898276904862165,-0.5993994895214421,-0.9690900323185723,-0.4961322616660162,-0.7366875303717357,17.930715096251788,0.44499969482421875,0.09643198902804784,0.8650004386901884,-0.13309778642504355,1.8630986638054203,0.36595132613257064,1.3640495512478061,-1.1647210406567403,92.05304203497955,21.34394627510926,0.49904911255761625,1,-0.7750005722045934,-0.8200006484985387,-0.7362499237060582,-0.4724998474121129,1.2049999237060511,3,0.10967906677375616,1.049374111087059,18.729999542236328,1.7017393573947361,18.76499938964844,-1.563383157283932,18.96999931335449,0.10967906677375616
1857,2015-01-30,18.825000762939453,19.114999771118164,18.825000762939453,19.06999969482422,692802.0,-0.009731691936611164,-1.367349163098482,-0.7313379299350287,66.49420738146793,58.98012671262259,-0.3579855143152919,-0.7920125080694334,-0.3475288949451709,-0.5513810521939817,18.177425406921238,0.28999900817871094,0.2221652710011668,0.6592509269714348,-0.3785113744569273,1.697013228399797,0.140369776257252,1.1781320776856177,-0.8817439341864244,46.78918026016932,-27.625985547426183,0.518881150714182,1,-0.5675010681152344,-0.6125011444091797,-0.5450000762939453,-0.28750038146972656,1.3499984741210938,4,0.11872502589232026,1.1445819679288902,19.01000022888184,1.049374111087059,18.729999542236328,1.7017393573947361,18.76499938964844,0.11872502589232026
1858,2015-02-02,18.45499992370605,18.959999084472656,18.364999771118164,18.834999084472656,612055.0,-0.019654758259655347,-1.1249995742521313,1.5510237446477373,56.010570295031904,59.50329414391735,0.046713658250610024,-0.37259461387486326,-0.0020491094548127364,-0.18194425002673498,17.304353284808528,0.5949993133544922,0.28941019127950085,0.24575004577636506,-0.7620160536151914,1.2535161451679215,-0.2581330039194114,0.7496330954721415,-0.39456880071650957,12.00002034505161,-57.988727655343325,0.5038830496957775,2,-0.19750022888183238,-0.2425003051757777,-0.1474995613098109,0.08250045776367543,1.6900005340576207,0,0.13221352176346324,-1.367349163098482,18.825000762939453,1.1445819679288902,19.01000022888184,1.049374111087059,18.729999542236328,0.13221352176346324
1859,2015-02-03,18.780000686645508,18.82999992370605,18.38500022888184,18.46999931335449,631800.0,0.017610445097969496,1.170731026526115,-0.8157948892982465,68.01113106591356,62.05322709568875,-0.22076777076123122,-0.6257144099154637,-0.3495895062445413,-0.5053055623828087,15.97053695389669,0.44499969482421164,0.3453455952628204,0.5047507286071777,-0.46872096971474164,1.478222426929097,0.018014879446219823,0.9914865777681356,-0.6141126988431047,55.333455403645836,-20.27919498737966,0.4867358491609594,2,-0.34000110626220703,-0.5675010681152344,-0.5262503623962402,-0.24250030517578125,1.4449996948242188,1,0.09504791172246452,-1.1249995742521313,18.45499992370605,-1.367349163098482,18.825000762939453,1.1445819679288902,19.01000022888184,0.09504791172246452
1860,2015-02-04,18.940000534057614,19.020000457763672,18.80500030517578,18.84000015258789,518484.0,0.008519693373913562,-1.529412424687812,0.32258044668675034,63.83649345383603,63.9565494463813,-0.24506865759059693,-0.7082186318382888,-0.5325075892226785,-0.6630382741617886,14.98257930384827,0.23999977111816406,0.4010978856525469,0.5925005912780712,-0.35117948222256246,1.5361806647787049,0.12066055452775615,1.0643406280283862,-0.6792013679236355,76.66676839192661,2.6713870412021947,0.47184003675031677,2,-0.225000381469723,-0.7275009155273402,-0.6862502098083461,-0.4025001525878871,1.2999992370605504,2,0.10295664205945343,1.170731026526115,18.780000686645508,-1.1249995742521313,18.45499992370605,-1.367349163098482,18.825000762939453,0.10295664205945343
1861,2015-02-05,19.315000534057614,19.350000381469727,18.700000762939453,18.80500030517578,623638.0,0.019799365861985052,1.241378289765758,5.099982833927934,66.0767013102755,64.16061400558688,-0.48621361231617044,-1.0263662025398972,-0.9279915253045736,-1.032369967077841,14.255834587472755,0.6499996185302734,0.4537819157446208,0.8980005264282198,-0.11673021336517664,1.9127312662216163,0.3906351565315198,1.4053658963249198,-0.9687813074252176,96.44671820054802,24.677422543380317,0.5073653698966987,2,-0.4575004577636683,-0.985000610351559,-1.0500001907348597,-0.7775001525878871,1.024999618530277,3,0.09293295504335464,-1.529412424687812,18.940000534057614,1.170731026526115,18.780000686645508,-1.1249995742521313,18.45499992370605,0.09293295504335464
1862,2015-02-06,19.63999938964844,19.665000915527344,19.28499984741211,19.31999969482422,588035.0,0.016826241087478433,1.054044580077118,0.6274501004162619,68.7074868769196,64.17299428322322,-0.7418664981848799,-1.2845143319934458,-1.2667351078217308,-1.3474379039021969,13.8454993206035,0.3800010681152344,0.5812604662252312,1.138749408721928,0.011919201206854524,2.2655796162370017,0.5753343049643895,1.7021645124794667,-1.1733264244355652,98.0768073946377,27.14470597295228,0.5634151037575372,2,-0.6249990463256871,-1.1524991989135778,-1.3749990463256871,-0.9349994659423864,0.6850013732910121,4,0.029277025499426124,1.241378289765758,19.315000534057614,-1.529412424687812,18.940000534057614,1.170731026526115,18.780000686645508,0.029277025499426124
1863,2015-02-09,19.44499969482422,19.674999237060547,19.350000381469727,19.549999237060547,413073.0,-0.009928701674349338,-1.2033957482025552,-0.328123882411841,65.24548618675055,64.19895812731522,-0.5279184890484565,-0.9910799637515453,-1.094477048724471,-1.141704164926793,12.563996556033736,0.3249988555908203,0.6912140063747643,0.8489996910095208,-0.2595820688345647,1.9575814508536062,0.29470881108747804,1.4032905709315635,-0.8105608165673175,82.17056441298708,11.630146289812274,0.5542908799220421,2,-0.4250001907348633,-0.9525003433227539,-1.1037497520446777,-0.7124996185302734,0.8050003051757812,0,0.037541761568175014,1.054044580077118,19.63999938964844,1.241378289765758,19.315000534057614,-1.529412424687812,18.940000534057614,0.037541761568175014
1864,2015-02-10,19.450000762939453,19.565000534057614,19.38500022888184,19.5049991607666,315747.0,0.00025719044452165996,1.057132892284555,0.5237965485921889,71.87501015988123,65.46335445052225,-0.4755419801571428,-0.9295387247749716,-1.1239200078520994,-1.1367911541834275,11.539898164488994,0.18000030517577414,0.6795021979991844,0.7815007209777818,-0.3523335185682086,1.9153349605237722,0.2145836012047866,1.348417840750777,-0.6490722272739688,76.92319730818889,3.2129133734652555,0.5669171197729949,2,-0.43000125885009766,-0.9575014114379883,-1.1462507247924805,-0.6075010299682617,0.8899993896484375,1,0.0357326307230017,-1.2033957482025552,19.44499969482422,1.054044580077118,19.63999938964844,1.241378289765758,19.315000534057614,0.0357326307230017
1865,2015-02-11,19.450000762939453,19.55500030517578,19.38500022888184,19.545000076293945,357787.0,0.0,1.9565289502926753,1.7273105600832321,69.95448412153996,66.24573009462402,-0.405289800207413,-0.8166477319934309,-1.1385497127959674,-1.1277344460341254,10.426727483849993,0.17000007629394176,0.6237470803502454,0.6832507133483894,-0.3553228616168269,1.7218242883136057,0.163963925865783,1.2025375008309958,-0.5092209150507578,76.92319730818889,2.2813972698322402,0.5192867874826074,2,-0.43000125885009766,-0.9375009536743164,-1.2350010871887207,-0.652501106262207,0.875,2,0.039845737178940244,1.057132892284555,19.450000762939453,-1.2033957482025552,19.44499969482422,1.054044580077118,19.63999938964844,0.039845737178940244
1866,2015-02-12,19.524999618530273,19.524999618530273,19.395000457763672,19.399999618530273,493631.0,0.003855982141333536,1.079986572265625,-1.3157989840785431,64.70587035325741,66.04702598037842,-0.44650869019091033,-0.8182153395350298,-1.2200325432543693,-1.1874003500136077,9.739935417902878,0.12999916076660156,0.6004429307903543,0.6849995613098159,-0.3503393188215682,1.7203384414412,0.16733012124412383,1.202669001375508,-0.46674466837408346,61.53849915880903,-11.882292782057434,0.5176694400656922,2,-0.505000114440918,-1.0124998092651367,-1.320000171661377,-0.7274999618530273,0.7700004577636719,3,0.03661972684031789,1.9565289502926753,19.450000762939453,1.057132892284555,19.450000762939453,-1.2033957482025552,19.44499969482422,0.03661972684031789
1867,2015-02-13,19.6299991607666,19.725000381469727,19.540000915527344,19.61000061035156,458308.0,0.005377697530742909,-1.3125230970972164,0.15998840332034092,62.49999999999999,66.76807372537486,-0.4752928310417488,-0.8564706355194787,-1.3307519671202144,-1.2721492784021962,9.390196161582132,0.20000076293945312,0.614166830532934,0.7197491645812981,-0.33044622960112946,1.7699445587637257,0.1946514674900861,1.2448468616725101,-0.47306512470571604,74.66634114583334,3.6911451686860772,0.5250976970912137,2,-0.5749988555908203,-1.092498779296875,-1.5037493705749512,-0.8324995040893555,0.6900005340576172,4,0.036169180956478586,1.079986572265625,19.524999618530273,1.9565289502926753,19.450000762939453,1.057132892284555,19.450000762939453,0.036169180956478586
1868,2015-02-16,19.6299991607666,19.739999771118164,19.5,19.674999237060547,344471.0,0.0,1.74283659033689,-2.2501669051021276,67.7618061773041,66.74037095997382,-0.32530000547279414,-0.7894399635611364,-1.3357838445884376,-1.2516930763230434,9.395859525379826,0.23999977111816406,0.5941707365257827,0.6514991760253892,-0.3995507786430963,1.7025491306938747,0.12597419869114646,1.177024153359632,-0.3708131825321246,69.01387262118365,-0.5753004875664374,0.5255249773342426,2,-0.40999889373779297,-1.0849990844726562,-1.5387496948242188,-0.8324995040893555,0.6700000762939453,0,0.0354050754908799,-1.3125230970972164,19.6299991607666,1.079986572265625,19.524999618530273,1.9565289502926753,19.450000762939453,0.0354050754908799
1869,2015-02-17,19.73500061035156,19.8700008392334,19.4950008392334,19.625,450863.0,0.005349029754153856,-1.0270328786613467,-2.4444538634339903,70.05989300578199,67.43185979907892,-0.31356309192811693,-0.8207460374444047,-1.443411307166837,-1.334781369550921,9.804486430029938,0.375,0.5791659862116347,0.6830005645751918,-0.3635495023387527,1.7295506314891362,0.15972553111821952,1.206275598032164,-0.37965187354034313,72.16493629070223,2.9977476014511524,0.523275033456973,2,-0.44999980926513317,-1.100000381469723,-1.6550011634826625,-0.9375009536743129,0.4249992370605504,1,0.026095737203996272,1.74283659033689,19.6299991607666,-1.3125230970972164,19.6299991607666,1.079986572265625,19.524999618530273,0.026095737203996272
1870,2015-02-18,19.825000762939453,19.96999931335449,19.75,19.75,443187.0,0.0045604332305257955,-4.866588678093593,0.6818213344430794,67.60259926655644,67.60140401644347,-0.29594591883710564,-0.8009903102774807,-1.5239236836790369,-1.4015637048247953,8.860025427082325,0.2349987030029297,0.6513701450128657,0.6772506713867195,-0.2755869391767547,1.6300882819501936,0.2008318661049806,1.1536694766684583,-0.3667216056438001,74.78281060819711,8.158967299157425,0.4764188052817378,2,-0.19750118255615234,-1.1400012969970703,-1.7450013160705566,-1.027501106262207,0.1449985504150355,2,0.025977269600471864,-1.0270328786613467,19.73500061035156,1.74283659033689,19.6299991607666,-1.3125230970972164,19.6299991607666,0.025977269600471864
1871,2015-02-19,19.920000076293945,20.030000686645508,19.75,19.825000762939453,738633.0,0.004791894562348853,-1.2857120614086306,1.2666446264177813,74.6067219240471,68.25687457723541,-0.33089853181813567,-0.7962283149187854,-1.6020105425102784,-1.471040204460671,8.015054126901115,0.2800006866455078,0.6574648466111341,0.682999992370604,-0.20242814841186885,1.568428133153077,0.2402859219793676,1.1257140627618405,-0.4249992370605469,79.43913238785856,9.880593424166122,0.4427140703912368,2,-0.22999954223632812,-1.2049999237060547,-1.8525004386901855,-1.1225004196166992,0.04500007629394531,3,0.020331359693491313,-4.866588678093593,19.825000762939453,-1.0270328786613467,19.73500061035156,1.74283659033689,19.6299991607666,0.020331359693491313
1872,2015-02-20,20.125,20.155000686645508,19.8700008392334,19.875,455110.0,0.010291160789201781,-1.192320671391053,2.6315979681570862,90.53399294280811,71.0667086612418,-0.5139092053024754,-0.9370395937984242,-1.7715706225337726,-1.6510620308370108,8.867668926366584,0.2849998474121094,0.6884788570891942,0.8167499542236314,-0.11486592022687958,1.7483658286741424,0.3509420169983777,1.282557891448885,-0.5229991912841783,95.45444036644221,17.846163839372792,0.46580793722525526,2,-0.3549995422363281,-1.3474998474121094,-2.207500457763672,-1.327500343322754,0.04000091552734375,4,0.008447208759947644,-1.2857120614086306,19.920000076293945,-4.866588678093593,19.825000762939453,-1.0270328786613467,19.73500061035156,0.008447208759947644
1873,2015-02-23,20.200000762939453,20.280000686645508,20.1299991607666,20.184999465942386,606427.0,0.003726745984569124,-1.3999877931550118,0.06000518798826704,89.22653301874351,72.99465564555985,-0.5258490451503519,-0.9646237468718226,-1.8090457229391177,-1.7002353129498609,9.95747835441691,0.1550006866455078,0.6852426365079296,0.8302506446838365,-0.16740178488181812,1.827903074249491,0.3314244299010092,1.3290768594666638,-0.48739997863769347,89.8089249354903,8.995429914774888,0.49882621478282707,2,-0.36750030517578125,-1.3600006103515625,-2.3262510299682617,-1.402501106262207,-0.21000099182128906,0,0.005940540958044194,-1.192320671391053,20.125,-1.2857120614086306,19.920000076293945,-4.866588678093593,19.825000762939453,0.005940540958044194
1874,2015-02-24,19.899999618530273,20.209999084472656,19.850000381469727,20.20499992370605,734014.0,-0.014851541241502675,1.2857160157432637,-20.3315956770548,74.61535150954354,73.51252979978246,-0.1735537757346748,-0.6063176285467335,-1.4784222218106642,-1.370220613104884,10.769253300450846,0.3599987030029297,0.6337819086800671,0.4734994888305657,-0.5083091613386941,1.4553081389998255,-0.01740483625406597,0.9644038139151974,-0.07391885375976415,28.301778150450023,-50.845377125053574,0.4909043250846306,2,-0.062499046325683594,-1.0599994659423828,-1.9774999618530273,-1.1024999618530273,0.4150009155273402,1,0.020100483728542784,-1.3999877931550118,20.200000762939453,-1.192320671391053,20.125,-1.2857120614086306,19.920000076293945,0.020100483728542784
1875,2015-02-25,19.56999969482422,19.899999618530273,19.545000076293945,19.834999084472656,661546.0,-0.016582911056881033,-1.2539751740841658,0.8688495885134053,56.692888946292946,72.62219853234197,0.1958542359237967,-0.22151767300356795,-1.1052066287114997,-1.0130189122141076,11.193790648801004,0.3549995422363281,0.6003850141663456,0.10149955749511719,-0.8251756669822434,1.0281747819724778,-0.36183805474356134,0.5648371697337957,0.7100009918212891,3.401305819095269,-70.51898370723491,0.4633376122386798,2,0.3175010681152344,-0.7299995422363281,-1.6187496185302734,-0.7725000381469727,0.6849994659423828,2,0.03014819426614146,1.2857160157432637,19.899999618530273,-1.3999877931550118,20.200000762939453,-1.192320671391053,20.125,0.03014819426614146
1876,2015-02-26,21.09499931335449,21.239999771118164,19.649999618530273,19.649999618530273,1435949.0,0.07792537773690378,-1.2006927174905886,-5.452841596130579,73.42993952386938,73.83663625721634,-1.2102961549108286,-1.667815128441834,-2.567089389198692,-2.5004752490230366,12.613806302558391,1.6700000762939453,0.583357016150913,1.5222492218017543,0.3708775492359493,2.6736208943675592,0.94656338551885,2.0979350580846585,-1.5499992370605433,91.44539918169644,19.730577286622236,0.5756858362829032,2,-0.7274990081787074,-1.5924997329711879,-3.1437492370605433,-2.2974996566772425,-0.7699985504150355,3,-0.053330174762689087,-1.2539751740841658,19.56999969482422,1.2857160157432637,19.899999618530273,-1.3999877931550118,20.200000762939453,-0.053330174762689087
1877,2015-02-27,21.059999465942386,21.434999465942386,20.8799991607666,21.0,1088270.0,-0.0016591537592487438,-2.6999879201714303,0.04152213052867484,77.41933603578705,74.90969513038111,-1.0628934538764518,-1.5355163067994262,-2.4856477216021986,-2.4233635356761063,14.344391804447055,0.5550003051757848,0.5844921933588232,1.3754994392395048,0.1023028700610027,2.648696008418007,0.7389011546502537,2.012097723828756,-1.514999389648441,80.15872375124133,9.363039628658157,0.636598284589251,2,-0.5949993133544957,-1.1849994659423864,-3.108749389648441,-2.2624998092651403,-0.7299995422363352,4,-0.05199427070856755,-1.2006927174905886,21.09499931335449,-1.2539751740841658,19.56999969482422,1.2857160157432637,19.899999618530273,-0.05199427070856755
1878,2015-03-02,20.895000457763672,21.01499938964844,20.190000534057614,21.0,1014376.0,-0.007834710938409373,11.222357229647093,-1.7500079473566055,73.26891961123258,75.26625364209784,-0.781797855356757,-1.242025195493433,-2.269363830767219,-2.218860341154116,14.64441556048337,0.8699989318847727,0.6123249684842023,1.0885004043579087,-0.15592724280967474,2.332928051525492,0.466286580774117,1.7107142279417005,-1.2744004058837888,71.42861467912115,1.3498559204691531,0.6222138235837913,3,-0.4050006866455078,-0.9950008392333984,-2.707500457763672,-2.097500801086426,-0.4850006103515625,0,-0.034936565027214095,-2.6999879201714303,21.059999465942386,-1.2006927174905886,21.09499931335449,-1.2539751740841658,19.56999969482422,-0.034936565027214095
1879,2015-03-03,20.565000534057614,20.950000762939453,20.549999237060547,20.8700008392334,770077.0,-0.01579324797685966,-1.3880481444789852,2.9047774750227404,66.22998463570742,75.11374090533685,-0.35948463678388975,-0.8131305494262726,-1.8944024601640628,-1.8526304759103986,14.960652973102956,0.40000152587890625,0.6403176987563839,0.6692504882812464,-0.520013911460584,1.8585148880230768,0.07461828841033125,1.2638826881521616,-0.8718245056152298,53.968295616931314,-14.614945373258948,0.5946321998709156,3,-0.07500076293944957,-0.6650009155273402,-2.35250091552734,-1.7675008773803675,0.019998550415042615,1,-0.027960162801221045,11.222357229647093,20.895000457763672,-2.6999879201714303,21.059999465942386,-1.2006927174905886,21.09499931335449,-0.027960162801221045
1880,2015-03-04,20.88999938964844,20.895000457763672,20.48500061035156,20.649999618530273,942000.0,0.015803493661602275,2.279973755083074,-0.7868837081321784,68.52103078621597,74.43755300113341,-0.578345629113052,-1.0377562439463972,-2.173443699672294,-2.1385828761820598,15.713159110363478,0.4099998474121129,0.6693061075790823,0.8967494010925314,-0.2822878030115241,2.075786605196587,0.30723079904050365,1.4862680031445592,-1.1271504237060554,69.46778023067706,-0.0063016894359151365,0.589518602052028,3,-0.399999618530277,-0.9899997711181676,-2.6774997711181676,-2.092499732971195,-0.2099990844726598,2,-0.027525077663513753,-1.3880481444789852,20.565000534057614,11.222357229647093,20.895000457763672,-2.6999879201714303,21.059999465942386,-0.027525077663513753
1881,2015-03-05,21.11000061035156,21.13999938964844,20.770000457763672,20.88999938964844,541667.0,0.01053141345768216,1.6428610354223017,0.9166726271367853,69.47369741930785,72.09752016518893,-0.6836909457829421,-1.1767163709358428,-2.3489802243062883,-2.3194586588370925,16.942352410433063,0.3699989318847692,0.6935710596377689,1.0270006179809528,-0.20666058486638406,2.2606618208282896,0.41017001655728436,1.6438312194046212,-1.280265624409175,73.89565185418915,4.868574166191834,0.6168306014236689,3,-0.6200008392333949,-1.2100009918212855,-2.8975009918212855,-2.312500953674313,-0.4500007629394496,3,-0.040502199188269916,2.279973755083074,20.88999938964844,-1.3880481444789852,20.565000534057614,11.222357229647093,20.895000457763672,-0.040502199188269916
1882,2015-03-06,20.21500015258789,20.399999618530273,20.01499938964844,20.350000381469727,3034219.0,-0.04239698872035058,2.276615776700969,-0.6136339991677269,56.23004038540211,68.43124320592877,0.25190958787068496,-0.24920652249534925,-1.4296367997808552,-1.3902996129926244,17.078811821253016,1.095001220703118,0.7064513870249343,0.10325012207031392,-1.11362794046401,1.3201281846046378,-0.5051889091968462,0.7116891533374741,-0.32105458744550575,17.777845594617737,-49.13378053190129,0.6084390312671613,3,0.27499961853027344,-0.3150005340576172,-2.002500534057617,-1.5650005340576172,0.475000381469723,4,0.005441533985716118,1.6428610354223017,21.11000061035156,2.279973755083074,20.88999938964844,-1.3880481444789852,20.565000534057614,0.005441533985716118
1883,2015-03-09,20.174999237060547,20.3700008392334,20.104999542236328,20.28499984741211,746261.0,-0.001978773941400336,-1.1200103759765625,0.8148179544780232,54.751603943885286,66.22416014307784,0.32183552212324784,-0.15991045087754685,-1.3644498351651961,-1.315227582769971,17.203230297470206,0.2650012969970703,0.6970224274912411,0.026749229431153765,-1.1490203976655557,1.2025188565278633,-0.5611355841172028,0.6146340429795103,-0.21941151588616137,14.222208658853852,-49.875813733944206,0.5878848135483552,3,0.3150005340576172,-0.27499961853027344,-1.9399995803833008,-1.5849990844726562,0.6000003814697266,0,0.0076828100375228026,2.276615776700969,20.21500015258789,1.6428610354223017,21.11000061035156,2.279973755083074,20.88999938964844,0.0076828100375228026
1884,2015-03-10,20.145000457763672,20.44499969482422,20.1200008392334,20.375,1187576.0,-0.0014869283980823989,-1.3214305177111716,2.0908933277847135,53.50109098679631,65.86951592535598,0.4361033797109286,-0.07923688382854976,-1.3073212794342588,-1.250614751445113,17.38042868755824,0.3249988555908203,0.6366779397558027,-0.03799953460693217,-1.167029845056316,1.0910307758424516,-0.6025146898316258,0.5265156206177615,-0.13023626679856548,11.555650499131628,-49.07617815492553,0.5645151552246926,3,0.39749908447265625,-0.23500061035155895,-1.9100008010864258,-1.5550003051757812,0.654998779296875,1,0.013154598343347645,-1.1200103759765625,20.174999237060547,2.276615776700969,20.21500015258789,1.6428610354223017,21.11000061035156,0.013154598343347645
1885,2015-03-11,20.225000381469727,20.354999542236328,20.170000076293945,20.209999084472656,2233260.0,0.003971204859180011,-2.8947537494729656,-0.06522316023418971,53.3479723901359,63.63818624383005,0.5127023519506864,-0.1035055956364559,-1.3495146607895023,-1.3001338263534308,17.56720309883189,0.20999908447265625,0.5872883323499707,0.0032504081726081324,-1.0717589960448102,1.0782598123900264,-0.534254293936101,0.5407551102813173,-0.15342677950552996,18.666754828558712,-37.95081640803622,0.5375047021087093,3,0.49999904632568715,-0.1575002670288086,-1.8987507820129395,-1.7750005722045898,0.48999977111816406,2,0.017799688317077234,-1.3214305177111716,20.145000457763672,-1.1200103759765625,20.174999237060547,2.276615776700969,20.21500015258789,0.017799688317077234
1886,2015-03-12,20.239999771118164,20.32999992370605,20.18000030517578,20.31999969482422,1000830.0,0.0007416261738208973,1.9999809265865733,-5.332867132867133,51.31729412540961,60.737959364899226,0.4064046862475976,-0.06555342871383374,-1.330428176692596,-1.2814614600434489,17.764071031375124,0.14999961853026988,0.5907235612297939,-0.01750020980835032,-1.0412832386652475,1.0062828190485469,-0.5293917242367989,0.4943913046200983,-0.11999893188476562,52.3256329731548,0.595025478233957,0.5118915144284487,3,0.337499618530277,-0.1724996566772461,-1.776249885559082,-1.7899999618530273,0.8800010681152344,3,0.021739157066863468,-2.8947537494729656,20.225000381469727,-1.3214305177111716,20.145000457763672,-1.1200103759765625,20.174999237060547,0.021739157066863468
1887,2015-03-13,20.34000015258789,20.350000381469727,20.239999771118164,20.32999992370605,1312753.0,0.0049407303656408,6.333206179668129,-0.12500298023512535,51.594526299691,58.32969344139461,0.216275556877914,-0.1155598357326788,-1.3977016987776274,-1.3573252392750028,17.53863327193382,0.1100006103515625,0.6717108395363205,0.04700012207031179,-0.9334905667860411,1.0274908109266647,-0.44324522235786645,0.53724546649849,-0.1700000762939453,69.1177955547577,21.286621433668557,0.49024534442817724,3,0.23749923706055043,0.01999950408935547,-1.7462501525878906,-1.890000343322754,0.5650005340576172,4,0.01573253158424892,1.9999809265865733,20.239999771118164,-2.8947537494729656,20.225000381469727,-1.3214305177111716,20.145000457763672,0.01573253158424892
1888,2015-03-16,20.325000762939453,20.375,20.209999084472656,20.32999992370605,1128260.0,-0.0007374331138600976,2.473728592366535,-0.49990463475056385,55.176630807252685,57.101543016010744,0.15859558640246973,-0.04829932329622011,-1.3228786775151065,-1.3159556821657397,17.397382142245533,0.16500091552734375,0.5646523840095625,-0.002749347686766157,-0.9322395293025103,0.926740833928978,-0.46749443849464,0.4619957431211077,1.1099987030029332,63.07712171274642,12.247863059361414,0.46474509080787213,3,0.2524986267089879,0.06749916076660156,-1.5737504959106445,-1.8375005722045898,0.625,0,0.017958167646600964,6.333206179668129,20.34000015258789,1.9999809265865733,20.239999771118164,-2.8947537494729656,20.225000381469727,0.017958167646600964
1889,2015-03-17,20.25,20.399999618530273,20.21999931335449,20.38999938964844,628781.0,-0.0036900742988511537,1.2500059604702063,28.00457840520947,58.831176294570064,56.024892516938976,0.20586324888819618,0.07089707535010703,-1.1836626245525537,-1.221619041218183,16.97625671906766,0.1800003051757848,0.43981551082065096,-0.10350008010864187,-0.9914550197228351,0.7844548595055514,-0.5474775499157367,0.340477389698453,1.1604994583129908,34.782644751463685,-21.135236296251193,0.4439774698070959,3,0.32749938964844105,0.15999984741211293,-1.4937505722045898,-1.7575006484985352,0.7000007629394531,1,0.025925907087914757,2.473728592366535,20.325000762939453,6.333206179668129,20.34000015258789,1.9999809265865733,20.239999771118164,0.025925907087914757
1890,2015-03-18,20.34000015258789,20.34000015258789,20.225000381469727,20.225000381469727,849604.0,0.0044444519796489335,1.0,-0.8214305177111508,34.36854097642079,52.12431957884041,0.03312453478835309,0.022617225460521695,-1.2082060811167352,-1.28988712434208,16.31335424187371,0.11499977111816406,0.33166927398715274,-0.03924989700317383,-0.8918389423860518,0.8133391483797041,-0.4655444196946128,0.38704462568826514,1.046489298248293,72.72743035988313,20.4235140983715,0.42629452269143897,3,-0.1100006103515625,0.0699996948242223,-1.5837507247924805,-1.8475008010864258,0.5599994659423828,2,0.02261549070903679,1.2500059604702063,20.25,2.473728592366535,20.325000762939453,6.333206179668129,20.34000015258789,0.02261549070903679
1891,2015-03-19,20.325000762939453,20.34000015258789,20.28499984741211,20.32999992370605,1093553.0,-0.0007374331138600976,3.40009155413138,-0.04347104970723197,34.655550148964366,49.72715399701399,-0.08374517442025464,0.07327058189095226,-1.1404369688095244,-1.254060100426706,15.483408255082798,0.05500030517578125,0.2626057285181176,-0.07449932098388601,-0.8999681894430331,0.7509695474752611,-0.4872337552134596,0.33823511324568756,1.0379588805694588,60.52702906188827,11.261320393623784,0.4127344342295735,3,-0.05000114440917969,0.08999919891357422,-1.558751106262207,-1.8325014114379883,0.4549999237060547,3,0.01918816113205568,1.0,20.34000015258789,1.2500059604702063,20.25,2.473728592366535,20.325000762939453,0.01918816113205568
1892,2015-03-20,20.295000076293945,20.34000015258789,20.295000076293945,20.32999992370605,1222737.0,-0.001476048488037951,-1.5714441416893732,7.00114460130148,36.72565662157954,47.724270961202244,-0.046045256988492156,0.12296472673533287,-1.057894332506443,-1.2019174151072889,14.338380242573539,0.04500007629394531,0.14690682161941382,-0.11300001144409322,-0.9300253611765577,0.7040253382883712,-0.5215126863103272,0.2955126634221408,1.0449003560342405,44.737238367715705,-1.6537532888019797,0.408512674866233,3,-0.012499809265136719,0.1700000762939453,-1.5287504196166992,-1.8025007247924805,0.5300006866455078,4,0.040650443943733405,3.40009155413138,20.325000762939453,1.0,20.34000015258789,1.2500059604702063,20.25,0.040650443943733405
1893,2015-03-23,20.31999969482422,20.334999084472656,20.270000457763672,20.32999992370605,664248.0,0.0012318116992506845,5.5003338102050545,0.28572207084461415,43.73399363696771,46.6390379223324,-0.053991289003953113,0.11322097161208688,-1.015921822264609,-1.2130271483862103,12.845028440278583,0.06499862670898438,-0.0016939528608617138,-0.09400033950805664,-0.90634326267012,0.7183425836540067,-0.5001718010890883,0.31217112207297504,0.9973027105468582,55.55567329292674,9.704982345065666,0.40617146158103196,3,-0.034999847412109375,0.14500045776367188,-1.5237493515014648,-1.802499771118164,0.7049999237060547,0,0.02878941932121659,-1.5714441416893732,20.295000076293945,3.40009155413138,20.325000762939453,1.0,20.34000015258789,0.02878941932121659
1894,2015-03-24,20.299999237060547,20.34000015258789,20.21500015258789,20.34000015258789,806623.0,-0.0009842745110260065,5.249856952126645,4.000000000001421,32.121224031183175,44.280510326893214,-0.010831076212124202,0.1736268356198316,-0.9423079116700492,-1.1942808976672055,12.179155807568524,0.125,-0.03456237128654749,-0.1340007781982422,-0.9120319827473011,0.6440304263508168,-0.5230163804727717,0.2550148240762873,0.9951571018925627,67.999267578125,24.097638201598713,0.3890156022745287,3,-0.009999275207519531,0.16500091552734375,-1.41749906539917,-1.7749996185302734,0.7900009155273438,1,0.03201978080335266,5.5003338102050545,20.31999969482422,-1.5714441416893732,20.295000076293945,3.40009155413138,20.325000762939453,0.03201978080335266
1895,2015-03-25,20.15999984741211,20.325000762939453,20.100000381469727,20.2450008392334,682114.0,-0.006896521916752052,-1.1951264898259195,2.1249761586877742,19.74519275158788,40.77249906313525,0.13296057215719514,0.37955381869268123,-0.7326139713843745,-1.0581189032922467,12.414429823430147,0.22500038146972656,-0.059621605766622565,-0.3035001754760742,-0.9819665833965594,0.37496623244441096,-0.6427333794363186,0.03573302848417015,1.11345334645139,24.999801317661273,-14.483698884177763,0.33923320396024315,3,0.09000015258789062,0.3299999237060547,-1.1999993324279785,-1.5699996948242188,0.5499992370605469,2,0.03918655364616752,5.249856952126645,20.299999237060547,5.5003338102050545,20.31999969482422,-1.5714441416893732,20.295000076293945,0.03918655364616752
1896,2015-03-26,19.96999931335449,20.19499969482422,19.854999542236328,20.059999465942386,845060.0,-0.009424629736890178,-1.125002980235081,1.0588129698194486,35.83809803113043,39.02178481107296,0.3136136581799782,0.5069419411477405,-0.4922265265771095,-0.8730197439959149,10.531542335389474,0.3400001525878906,-0.08024076768450428,-0.4372507095336964,-1.0809202084413947,0.20641878937400193,-0.7590854589875455,-0.11541596007984722,1.2565157680132586,23.711263174452625,-17.752902811489285,0.32183474945384855,3,0.15750026702881215,0.5200004577636754,-0.8137497901916468,-1.3299999237060511,1.380001068115238,3,0.0465698716651366,-1.1951264898259195,20.15999984741211,5.249856952126645,20.299999237060547,5.5003338102050545,20.31999969482422,0.0465698716651366
1897,2015-03-27,19.96500015258789,20.040000915527344,19.88500022888184,20.040000915527344,667417.0,-0.0002503335472452406,3.133309597680593,0.8333403975754863,37.34942250860607,37.04098388900111,0.2903594336612265,0.4487057046233325,-0.4411789632937868,-0.8732402850764736,8.305584139837269,0.15500068664550426,-0.10713491559258514,-0.3874999046325698,-0.9817754832243288,0.20677567395918928,-0.6846376939284511,-0.09036211533668848,1.179223996431972,22.680509674374704,-21.311299651939024,0.29713778929588,3,0.16249942779541016,0.5249996185302734,-0.7624998092651367,-1.2950000762939453,1.0550003051757812,4,0.040821463953356174,-1.125002980235081,19.96999931335449,-1.1951264898259195,20.15999984741211,5.249856952126645,20.299999237060547,0.040821463953356174
1898,2015-03-30,20.165000915527344,20.334999084472656,19.98500061035156,20.0,485824.0,0.01001756881597271,-2.589733557650831,-2.1999898275774377,51.0000228881836,36.17085573273595,0.07294707167864445,0.201544378723014,-0.5931473639403464,-1.0790272899342028,7.282926494960185,0.3699989318847656,-0.1196275400026785,-0.15099916458130025,-0.6922901608773628,0.39029183171476234,-0.42164466272933154,0.11964633356673104,0.9018697570855068,63.91772848828063,15.16933292772498,0.2706454981480305,3,-0.06750106811523438,0.3249988555908203,-0.8912506103515625,-1.4325008392333984,0.8199996948242152,0,0.03272996863113953,3.133309597680593,19.96500015258789,-1.125002980235081,19.96999931335449,-1.1951264898259195,20.15999984741211,0.03272996863113953
1899,2015-03-31,19.989999771118164,20.23500061035156,19.905000686645508,20.149999618530273,846770.0,-0.008678459532051264,-1.0000115597581483,-0.9696906644472187,39.26939048521501,36.715394567046424,0.23153726894775772,0.349160842412104,-0.37115706256660985,-0.912565327393132,6.259467813487296,0.32999992370605113,-0.14684060005975752,-0.29725027084350586,-0.8439098703469874,0.24940932865997567,-0.5705800705952448,-0.02392047109176687,1.0041586336720947,28.125074505877024,-23.419332378177955,0.27332979975174065,3,0.10750007629394531,0.5,-0.6537494659423828,-1.1949996948242188,1.1599998474121094,1,0.05177588090358509,-2.589733557650831,20.165000915527344,3.133309597680593,19.96500015258789,-1.125002980235081,19.96999931335449,0.05177588090358509
1900,2015-04-01,20.315000534057614,20.315000534057614,19.950000762939453,19.979999542236328,953678.0,0.0162581674167408,1.1790966595876973,-2.0937581956464504,52.669061368998534,38.71689581371689,-0.10882693440753499,-0.02226779015557767,-0.6329788694228817,-1.243344049229055,5.272292450320452,0.3649997711181605,-0.18489671382142348,0.05650043487548473,-0.411509132883765,0.5245100026347345,-0.17750434900414191,0.29050521875511137,0.6108083389794103,95.83363135684068,42.554419995399535,0.23400478387962534,4,-0.21750068664550426,0.17499923706055043,-0.9762501716613734,-1.5200004577636683,0.5799999237060582,2,0.03814913109310569,-1.0000115597581483,19.989999771118164,-2.589733557650831,20.165000915527344,3.133309597680593,19.96500015258789,0.03814913109310569
1901,2015-04-02,20.2549991607666,20.325000762939453,20.049999237060547,20.31999969482422,525116.0,-0.0029535501704970324,6.333112936449406,-0.19403087048856654,46.886418735284444,39.84586938190632,-0.06682711679266262,-0.031205163258789526,-0.5164466925819333,-1.19016689944025,3.86184120499303,0.27500152587890625,-0.23663742447981662,0.03924913406371999,-0.20302704622858414,0.2815253143560241,-0.0818889560824303,0.16038722420987028,0.6065611524223797,82.22219396513344,29.668090767284006,0.12113809014615198,4,-0.1574993133544922,0.28750038146972656,-0.8912487030029297,-1.4599990844726562,0.8850002288818395,3,0.022463586401295865,1.1790966595876973,20.315000534057614,-1.0000115597581483,19.989999771118164,-2.589733557650831,20.165000915527344,0.022463586401295865
1902,2015-04-07,20.325000762939453,20.3700008392334,20.299999237060547,20.3700008392334,745529.0,0.003456016049037558,2.111177044038486,0.69230317791015,50.0,40.54209231113213,-0.14765286493708274,-0.09754440788562846,-0.5461529664012765,-1.2699282143483615,3.9348650543073966,0.11500167846679688,-0.20543981740421557,0.10375070571899414,-0.143399133828229,0.3509005452662173,-0.019824214054619205,0.22732562549260749,0.4761659039923707,90.32256741347203,37.48439298940191,0.12357491977361193,4,-0.21250057220458984,0.31999874114990234,-0.3900008201599121,-1.0500011444091797,0.8899993896484375,1,0.05043048364353586,6.333112936449406,20.2549991607666,1.1790966595876973,20.315000534057614,-1.0000115597581483,19.989999771118164,0.05043048364353586
1903,2015-04-08,20.32999992370605,20.364999771118164,20.299999237060547,20.350000381469727,610507.0,0.0002459611600955647,1.6000610360875869,0.4444538634341484,52.96295092760423,42.8578397440678,-0.16883960371980322,-0.09521777381786123,-0.5186720977145391,-1.2826813541168676,4.011835203177546,0.06500053405761719,-0.1735492718369791,0.10099983215331676,-0.1497382738651325,0.351737938171766,-0.024369220855909646,0.22636888516254317,0.4143967157440436,91.397655397589,34.77707119655608,0.12536905300922482,4,-0.21749973297118785,0.16749954223633168,-0.15999984741210582,-0.9575004577636648,0.9549999237060582,2,0.033940016559126374,2.111177044038486,20.325000762939453,6.333112936449406,20.2549991607666,1.1790966595876973,20.315000534057614,0.033940016559126374
1904,2015-04-09,20.40999984741211,20.424999237060547,20.299999237060547,20.399999618530273,2054311.0,0.003935067585158825,5.250154975919126,-0.4999999999999112,52.61192117833943,46.509698458151306,-0.2588118463571689,-0.16268776434790766,-0.55798394665171,-1.3685319129326423,4.031044018267897,0.125,-0.14498817320910717,0.1677497863769517,-0.09213858193160718,0.4276381546855106,0.03780560222267226,0.29769397053123114,0.28103296620516005,96.84222361425657,40.51336948161665,0.12994418415427858,4,-0.2700004577636719,0.08749961853027344,-0.21500015258789062,-1.037500381469723,0.899999618530277,3,0.028172502069487182,1.6000610360875869,20.32999992370605,2.111177044038486,20.325000762939453,6.333112936449406,20.2549991607666,0.028172502069487182
1905,2015-04-10,20.584999084472656,20.61000061035156,20.46999931335449,20.479999542236328,1193277.0,0.008574191002884035,-1.2400207519529978,10.49971390425329,58.66658867749872,49.046197418858895,-0.4103362956125416,-0.3260507465462297,-0.6882943802394728,-1.546667173774722,4.256436791748852,0.20000076293944957,-0.13534809776244572,0.32474908828735494,0.023340564247330775,0.6261576123273791,0.17404482626734463,0.47545335030736524,0.05587173286175684,95.53545275577203,38.09611861904389,0.15070426202001194,4,-0.33749866485595703,-0.08749961853027344,-0.3899993896484375,-1.2124996185302699,0.7650012969970703,4,0.02744719743435886,5.250154975919126,20.40999984741211,1.6000610360875869,20.32999992370605,2.111177044038486,20.325000762939453,0.02744719743435886
1906,2015-04-13,20.68000030517578,20.709999084472656,20.565000534057614,20.584999084472656,756706.0,0.004615070436159829,-1.1481533809940339,0.9047774750227067,62.30029262181104,51.81851632032611,-0.440338825914079,-0.40727950945916547,-0.745608128709236,-1.6428467825069468,4.5976319898242926,0.14499855041504262,-0.09942945865889641,0.39775028228759624,0.04304538077006015,0.7524551838051323,0.2203978315288282,0.5751027330463643,-0.8250007629394531,92.68322183868477,32.247641713748635,0.17735245075876746,4,-0.3725004196166992,-0.18250083923339844,-0.4850006103515625,-1.3075008392333949,0.5550003051757777,0,0.01039652560034443,-1.2400207519529978,20.584999084472656,5.250154975919126,20.40999984741211,1.6000610360875869,20.32999992370605,0.01039652560034443
1907,2015-04-14,20.65999984741211,20.69499969482422,20.61000061035156,20.614999771118164,554625.0,-0.0009671401096965626,-2.090965840124578,0.47367892707998716,60.897404547299686,52.91822539356123,-0.3479787429165455,-0.38164332915028965,-0.6814115735562076,-1.6248715005972834,4.917094710380182,0.0849990844726598,-0.0281516146469194,0.36174983978271413,-0.030776071189261955,0.7542757507546902,0.1654868842967261,0.5580127952687022,-0.7879003143310541,87.80505959303679,25.647098118385607,0.19626295548598738,4,-0.35249996185302734,-0.3775005340576172,-0.4650001525878906,-1.287500381469723,0.6399993896484375,1,0.023233279079450497,-1.1481533809940339,20.68000030517578,-1.2400207519529978,20.584999084472656,5.250154975919126,20.40999984741211,0.023233279079450497
1908,2015-04-15,20.690000534057614,20.71999931335449,20.625,20.68000030517578,957175.0,0.0014521145627821586,1.714351889697441,0.22222693171695576,62.420380618003094,55.49055763053768,-0.3304242330776219,-0.40358932639079015,-0.6540282665631345,-1.6483607235644904,5.349736467994269,0.09499931335448863,0.01908719991268626,0.3735005378723102,-0.056421226522605394,0.8034223022672258,0.15853965567485062,0.5884614200697698,-0.8011430099487278,92.85743479820702,30.139673068813735,0.21496088219745854,4,-0.355000495910641,-0.4025011062622035,-0.4950008392333949,-1.3175010681152273,0.6099987030029332,2,0.025374557998008695,-2.090965840124578,20.65999984741211,-1.1481533809940339,20.68000030517578,-1.2400207519529978,20.584999084472656,0.025374557998008695
1909,2015-04-16,20.774999618530273,20.834999084472656,20.645000457763672,20.709999084472656,691877.0,0.004108220506458871,1.0540451372779478,6.499904634753406,70.29695366606288,57.4492123302115,-0.32671890132139225,-0.47140951031407496,-0.6899498759225224,-1.7269266737311852,5.874443861052847,0.18999862670898438,0.07188827992460745,0.43224964141845845,-0.042363522027539346,0.9068628048644563,0.19494305969546133,0.6695562231414556,-0.8528964228515648,83.56177984479936,15.408992815391201,0.23730658172299865,4,-0.3325004577636719,-0.43000030517578125,-0.5799999237060547,-1.402500152587887,0.5100002288818359,3,0.024548747930033255,1.714351889697441,20.690000534057614,-2.090965840124578,20.65999984741211,-1.1481533809940339,20.68000030517578,0.024548747930033255
1910,2015-04-17,20.799999237060547,20.88999938964844,20.63500022888184,20.78499984741211,726766.0,0.001203351094551941,1.615380100942821,0.23075794477537487,80.74064236476625,61.21079273348725,-0.3080849492582871,-0.48504888672576385,-0.6697277128229615,-1.7461606739957887,6.485105892891374,0.25499916076660156,0.10075253801306161,0.43424930572509624,-0.08251455710527011,0.9510131685554626,0.17586737430991306,0.6926312371402794,-0.8231222880542006,72.30754784527484,-1.4062013562825513,0.2583819314151823,4,-0.2049999237060547,-0.42749977111816406,-0.5737495422363281,-1.4274997711181605,0.4549999237060547,4,0.02451924267252581,1.0540451372779478,20.774999618530273,1.714351889697441,20.690000534057614,-2.090965840124578,20.65999984741211,0.02451924267252581
1911,2015-04-20,20.71500015258789,20.8700008392334,20.68000030517578,20.78499984741211,611369.0,-0.004086494595692547,-1.7143051771117166,-4.6668362156663274,76.22370067250532,64.1245372526545,-0.16871486785016643,-0.3892932046635522,-0.5516513887458778,-1.6565502260023877,7.128768859734088,0.1900005340576172,0.16141689909755996,0.3297502517700188,-0.20948380019209623,0.8689843037321339,0.06013322578895952,0.5993672777510781,-0.6650734083301764,37.50000000000032,-40.906493830459475,0.2696170259810575,4,-0.12000083923339844,-0.3425006866455078,-0.31875038146972656,-1.3425006866455043,0.7000007629394531,0,0.030654126198618847,1.615380100942821,20.799999237060547,1.0540451372779478,20.774999618530273,1.714351889697441,20.690000534057614,0.030654126198618847
1912,2015-04-21,21.1200008392334,21.15999984741211,20.875,20.8799991607666,1282297.0,0.019551082967040667,-1.279998779296875,-3.428610354223433,79.20481840569393,67.04030030577557,-0.5018615486555369,-0.7687311100406617,-0.9286639988609764,-2.05286110065709,8.0932553361075,0.44499969482421875,0.19347441969615176,0.6935009002685533,0.06457431748737719,1.3224274830497293,0.3790376088779652,1.0079641916591413,-1.0028682833444265,92.52354774077163,11.776869844796309,0.3144632913905878,4,-0.3900012969970703,-0.6125011444091797,-0.7975010871887207,-1.747501373291012,0.125,1,0.00544506470400008,-1.7143051771117166,20.71500015258789,1.615380100942821,20.799999237060547,1.0540451372779478,20.774999618530273,0.00544506470400008
1913,2015-04-22,20.905000686645508,21.15999984741211,20.799999237060547,21.1299991607666,657405.0,-0.01017993106271553,1.526321425225201,-0.9374870857506159,77.31341040146495,69.7849102194562,-0.21983836371071064,-0.5350914291136988,-0.6813106520157284,-1.8335265727159147,9.052985907498066,0.3600006103515625,0.2392002488139262,0.4492506980895996,-0.2123845053458595,1.1108859015250587,0.11843309637187005,0.7800682998073292,-0.6835814016042221,51.42869599020498,-34.48820122648235,0.33081760171772934,4,-0.09000110626220703,-0.39750099182128906,-0.436251163482666,-1.5325012207031214,-0.04000091552734375,2,0.018894931233720103,-1.279998779296875,21.1200008392334,-1.7143051771117166,20.71500015258789,1.615380100942821,20.799999237060547,0.018894931233720103
1914,2015-04-23,20.950000762939453,20.95499992370605,20.69499969482422,20.95499992370605,473352.0,0.00215259865179962,103.01755055337038,0.02221864297580734,72.75982624698706,71.35082550495491,-0.20135893388695436,-0.5574805167223147,-0.6929288004936396,-1.8745252670858967,10.05258268691783,0.2600002288818324,0.28016866407169516,0.4617506980895989,-0.23080609931126972,1.1543074954904675,0.11547229938916459,0.8080290967900332,-0.6347234216610858,60.00014532190592,-23.64357541024465,0.34627839870043425,4,-0.08750057220458984,-0.4425010681152344,-0.46500110626220703,-1.5775012969970668,0.0,3,0.01670637047136725,1.526321425225201,20.905000686645508,-1.279998779296875,21.1200008392334,-1.7143051771117166,20.71500015258789,0.01670637047136725
1915,2015-04-24,20.950000762939453,21.024999618530273,20.895000457763672,20.9950008392334,542527.0,0.0,1.4762302675797925,9.00152613506935,76.03000321463014,72.87634890415704,-0.1610775929596464,-0.5220255575655521,-0.6588586096403084,-1.8653737796239653,11.107132206775647,0.12999916076660156,0.3204275537858159,0.422250652313231,-0.28150263704405987,1.1260039416705219,0.07037400763458379,0.7741272969918782,-0.5502511710477123,56.25014901175405,-26.43435719204419,0.35187664467864616,4,-0.06500053405761719,-0.4425010681152344,-0.45625114440917613,-1.5775012969970668,-0.5050010681152344,4,0.01599040917770611,103.01755055337038,20.950000762939453,1.526321425225201,20.905000686645508,-1.279998779296875,21.1200008392334,0.01599040917770611
1916,2015-04-27,20.899999618530273,21.020000457763672,20.8799991607666,20.9950008392334,1034017.0,-0.0023866893836888003,-1.0740604690590563,2.1111346585851734,71.86306547787404,74.09475567422085,-0.08558824229688966,-0.42032925542920907,-0.5770836457032864,-1.8026667350197236,11.522472853112907,0.1400012969970703,0.3585764986036395,0.3257494926452651,-0.3449555573199312,0.9964545426104614,-0.009603032337331285,0.6611020176278615,-0.4242250010864943,44.08599063143473,-36.07779854762011,0.335352524982598,4,-0.00749969482421875,-0.3924999237060547,-0.5799999237060547,-1.527500152587887,-0.4799995422363281,0,0.01698562434047024,1.4762302675797925,20.950000762939453,103.01755055337038,20.950000762939453,1.526321425225201,20.905000686645508,0.01698562434047024
1917,2015-04-28,20.780000686645508,20.90999984741211,20.68000030517578,20.834999084472656,597552.0,-0.005741575793062337,1.2438988081392643,0.5789230645679408,65.73428905262156,74.46296772251179,0.05947761826708842,-0.24890330593779453,-0.4294351519934452,-1.6706903427533746,11.6311911827558,0.22999954223632812,0.37204170387937907,0.1650005340576186,-0.4462452127142491,0.7762462808294863,-0.14062233932831703,0.47062340744355424,-0.2358035462048953,20.833432674502696,-55.5171725498246,0.30562287338593414,4,0.11749935150146484,-0.27250099182128906,-0.4350008964538574,-1.3875007629394531,-0.5799999237060547,1,0.030558239071181825,-1.0740604690590563,20.899999618530273,1.4762302675797925,20.950000762939453,103.01755055337038,20.950000762939453,0.030558239071181825
1918,2015-04-29,20.825000762939453,21.170000076293945,20.809999465942386,20.809999465942386,1027289.0,0.0021655473920587642,-46.995931341408145,-0.27275880006929554,64.87457990489239,73.86048174904839,0.03982969746201803,-0.254996421434619,-0.44569268757574676,-1.7029305152468766,12.867108449169763,0.3899993896484375,0.3731921684162103,0.17700061798095845,-0.4023860681041995,0.7563873040661164,-0.11269272506162054,0.46669396102353744,-0.21922335180169128,29.591943978419703,-42.342132261132136,0.289693343042579,4,0.0774993896484375,-0.3125009536743164,-0.4512505531311035,-1.4325008392333984,-0.7250003814697266,2,0.020168070151593165,1.2438988081392643,20.780000686645508,-1.0740604690590563,20.899999618530273,1.4762302675797925,20.950000762939453,0.020168070151593165
1919,2015-04-30,21.024999618530273,21.190000534057614,20.57999992370605,20.8700008392334,1099687.0,0.009603786231150657,1.515463268837539,10.332358550542816,65.49297571891593,72.16629656617613,-0.13519444372848,-0.3936633102115188,-0.6174174178008691,-1.8882382722728863,13.68060991957411,0.6100006103515625,0.3849997473317721,0.3252494812011726,-0.18776540602565106,0.8382643684279962,0.06874203758776076,0.5817569248145844,0.14500045776367188,72.95069665057467,3.836715840433712,0.2565074436134118,4,-0.13999938964844105,-0.5024995803833008,-0.6499996185302734,-1.6324996948242188,-1.0799999237060547,3,-0.007609980990015974,-46.995931341408145,20.825000762939453,1.2438988081392643,20.780000686645508,-1.0740604690590563,20.899999618530273,-0.007609980990015974
1920,2015-05-04,21.09000015258789,21.1200008392334,20.82999992370605,21.114999771118164,402698.0,0.0030915831266093985,15.570650100812149,-0.1612891317188423,64.74820242603874,70.89124120545763,-0.17291627689300526,-0.4191140415017003,-0.6557069812103791,-1.93251190009655,14.684445274070267,0.2900009155273473,0.3951808998066717,0.3515000343322754,-0.1562000223129445,0.8592000909774953,0.09765000600966545,0.6053500626548853,0.10000038146972301,83.60651124396587,16.752052915595485,0.25385002832261083,5,-0.20499992370605824,-0.567500114440918,-0.7125000953674316,-1.697500228881836,-0.899999618530277,0,-0.006638188176175008,1.515463268837539,21.024999618530273,-46.995931341408145,20.825000762939453,1.2438988081392643,20.780000686645508,-0.006638188176175008
1921,2015-05-05,20.709999084472656,21.2450008392334,20.65999984741211,21.11000061035156,750031.0,-0.01801806853323351,-1.3400039672851562,16.000305180437792,51.42854963030134,67.8049891193029,0.23054506301944144,-0.003454883954660204,-0.25592244607570436,-1.5307494534449226,15.482466122726521,0.5850009918212891,0.37682467862416047,-0.05125102996826314,-0.5057130687311933,0.403211008794667,-0.27848204934973,0.1759799894132037,-0.12999916076660512,19.548719066576844,-42.81095112798117,0.22723101938146514,5,0.2025012969970703,-0.15999889373779297,-0.3399991989135742,-1.2924995422363281,-0.05999946594238281,1,-0.012795721939317772,15.570650100812149,21.09000015258789,1.515463268837539,21.024999618530273,-46.995931341408145,20.825000762939453,-0.012795721939317772
1922,2015-05-06,21.350000381469727,21.545000076293945,21.045000076293945,21.15999984741211,1793785.0,0.030903009429725792,-1.3809519484471007,-0.474999523164665,63.983043998319,66.32383729673113,-0.4172813963527098,-0.5931390442247846,-0.8749042841979993,-2.1372229705531787,16.512102605661543,0.8350009918212891,0.3590760546964695,0.5375002861022935,0.05960424883824089,1.015396323366346,0.2985522674702672,0.7764483047343198,-0.7567004394531267,79.79278093363226,20.41136885625366,0.23894801863202572,5,-0.28750038146972656,-0.6350002288818359,-1.0412507057189941,-1.9325008392333984,-1.0249996185302734,2,-0.04355973248520195,-1.3400039672851562,20.709999084472656,15.570650100812149,21.09000015258789,1.515463268837539,21.024999618530273,-0.04355973248520195
1923,2015-05-07,21.020000457763672,21.354999542236328,20.809999465942386,21.350000381469727,1246109.0,-0.01545667062340994,2.2058993475711826,-1.7368368217637906,54.702508692892145,64.31746867960948,-0.07739183356424917,-0.2200791148147303,-0.5297040225322789,-1.775034291832327,17.305562074510743,0.5450000762939418,0.3458658584347418,0.17300033569335938,-0.25528188912340966,0.6012825605101284,-0.04114077671502514,0.3871414481017439,-0.38863251037597735,45.595903055315276,-10.283739802016335,0.21414111240838443,5,0.042499542236328125,-0.2950000762939453,-0.7112507820129395,-1.6025009155273438,-0.7700004577636719,3,-0.03901045085474075,-1.3809519484471007,21.350000381469727,-1.3400039672851562,20.709999084472656,15.570650100812149,21.09000015258789,-0.03901045085474075
1924,2015-05-08,20.98500061035156,21.170000076293945,20.78499984741211,21.03499984741211,896534.0,-0.0016650735799192962,1.4062537252938512,0.15151287460625879,53.53730888233081,61.81828042046509,-0.04124220936014211,-0.14734751230850307,-0.46992572718156467,-1.7097981716009478,17.9117232073643,0.38500022888183594,0.2876989003252888,0.10925045013427237,-0.2698941564382551,0.48839505670679983,-0.08032185315199314,0.2988227534205379,-0.31708737780761354,36.72324055216072,-16.372892431330285,0.18957230328626448,5,0.07749938964844105,-0.2600002288818324,-0.6912508010864222,-1.5675010681152308,-0.9300003051757777,4,-0.04217299038081879,2.2058993475711826,21.020000457763672,-1.3809519484471007,21.350000381469727,-1.3400039672851562,20.709999084472656,-0.04217299038081879
1925,2015-05-11,21.149999618530273,21.149999618530273,20.94499969482422,20.96999931335449,848453.0,0.007862711621620111,1.2777730682829653,-3.600061036087402,58.07048622144904,60.28577161419565,-0.19544057808609594,-0.28232261454986585,-0.5970795951080063,-1.8354705819442607,17.96286190230918,0.2049999237060547,0.25002117693382786,0.24599943161010884,-0.12605908174382563,0.6180579449640433,0.05997017493314161,0.4320286882870761,-0.4470029122363286,55.36719145680449,0.2859320363147475,0.18602925667696762,5,-0.08749961853027344,-0.4024991989135742,-0.8562498092651367,-1.7325000762939453,-0.8249988555908203,0,-0.056973992692194275,1.4062537252938512,20.98500061035156,2.2058993475711826,21.020000457763672,-1.3809519484471007,21.350000381469727,-0.056973992692194275
1926,2015-05-12,20.895000457763672,21.145000457763672,20.68000030517578,21.07999992370605,665658.0,-0.012056698126045706,1.952376915671113,-1.0277730682829254,45.5795604179829,58.04635732145803,0.06568204598439564,-0.010951816858991492,-0.3555809391853444,-1.5415896790664618,17.846336974239296,0.4699993133544922,0.21911750353109483,-0.019749736785890093,-0.37667361110457875,0.33717413753279857,-0.19821167394523442,0.15871220037345424,0.6499996185302734,24.855515546549242,-24.436599354630403,0.17846193715934416,5,0.16749954223632812,-0.09750080108642578,-0.6012506484985352,-1.4775009155273438,-0.6149997711181641,1,-0.033740124827042584,1.2777730682829653,21.149999618530273,1.4062537252938512,20.98500061035156,2.2058993475711826,21.020000457763672,-0.033740124827042584
1927,2015-05-13,21.13999938964844,21.190000534057614,20.799999237060547,20.895000457763672,771941.0,0.011725241757232885,1.2608690844759216,-1.3243223737795957,54.563083639682105,56.900635514212446,-0.13732165818786157,-0.22993549965527293,-0.6103834957649994,-1.7545895741497795,17.667202505604354,0.39000129699706676,0.18938687374787122,0.20124921798706552,-0.1480189129976175,0.5505173489717485,0.026615152494724015,0.375883283479407,0.38770069122314155,68.14808954093651,18.336152624664372,0.1746340654923423,5,-0.07749938964844105,-0.21749973297119496,-0.8199996948242223,-1.722499847412113,-0.7549991607666016,2,-0.023178797789280225,1.952376915671113,20.895000457763672,1.2777730682829653,21.149999618530273,1.4062537252938512,20.98500061035156,-0.023178797789280225
1928,2015-05-14,21.21500015258789,21.25,21.040000915527344,21.100000381469727,389820.0,0.003547812918867743,1.2702669264792306,0.46938886726351986,55.086361539644294,55.74434504984893,-0.16895013551959082,-0.2778325717482488,-0.6891992724780494,-1.7939562223256864,17.32468758074864,0.20999908447265625,0.17248891641438746,0.25,-0.09946591417499917,0.5994659141749992,0.07526704291250041,0.4247329570874996,0.29574593276977623,93.859672605105,43.46367249367189,0.17473295708749897,5,-0.11250019073486328,-0.29250049591064453,-0.8362503051757812,-1.6150007247924805,-0.7550010681152344,3,-0.04195142037460098,1.2608690844759216,21.13999938964844,1.952376915671113,20.895000457763672,1.2777730682829653,21.149999618530273,-0.04195142037460098
1929,2015-05-15,21.28499984741211,21.399999618530273,21.229999542236328,21.23500061035156,738615.0,0.0032995377949918137,-4.666539513001462,0.4347768397658412,56.26166691622636,54.80139665986977,-0.22148140129092297,-0.3242919029021749,-0.7516407243227334,-1.8293093891098167,16.621328219982953,0.1849994659423828,0.17538210170094004,0.29449968338012766,-0.07066649641972589,0.6596658631799812,0.11191659348020266,0.47708277328005266,0.20913132234192133,84.02779433463934,32.95242023672727,0.18258308989992592,5,-0.18249988555908203,-0.3625001907348633,-0.9800000190734863,-1.4099998474121094,-0.5650005340576207,4,-0.04862578599162859,1.2702669264792306,21.21500015258789,1.2608690844759216,21.13999938964844,1.952376915671113,20.895000457763672,-0.04862578599162859
1930,2015-05-18,21.309999465942386,21.399999618530273,21.07999992370605,21.395000457763672,498703.0,0.0011745181446791708,5.736884373682489,-1.7000457770654982,57.73585285908212,55.5022081297343,-0.23690543268675412,-0.3258300177080571,-0.7791130549887306,-1.821001588090752,15.701565749308454,0.3199996948242223,0.18002867448038273,0.29399929046631357,-0.08607806972068843,0.6740766506533156,0.10396061037281257,0.48403797055981457,0.16784908652007857,87.49996688627736,34.07234210312474,0.1900386800935008,5,-0.19749927520752308,-0.3024997711181676,-0.9912500381469762,-1.409999847412113,-0.3500003814697301,0,-0.058892500808005344,-4.666539513001462,21.28499984741211,1.2702669264792306,21.21500015258789,1.2608690844759216,21.13999938964844,-0.058892500808005344
1931,2015-05-19,21.350000381469727,21.459999084472656,21.26000022888184,21.31999969482422,624968.0,0.0018770960361247369,-1.6666581895401524,-0.35294513631775287,61.089489542978406,55.1807020791409,-0.19732592671901727,-0.33288636914893033,-0.8282652324809163,-1.8295992562104075,14.658076920226593,0.19999885559081676,0.17061373035769023,0.30225019454956126,-0.07804696294510194,0.6825473520442245,0.11210161580222788,0.49239877329689463,0.1118912060470052,83.33352599485593,24.71788783864679,0.19014857874733215,5,-0.2800006866455078,-0.2950000762939453,-0.9775004386901855,-1.4500007629394531,-0.35000038146972656,1,-0.04800934895626041,5.736884373682489,21.309999465942386,-4.666539513001462,21.28499984741211,1.2702669264792306,21.21500015258789,-0.04800934895626041
1932,2015-05-20,21.23500061035156,21.38999938964844,21.059999465942386,21.38999938964844,603027.0,-0.0053864060451248585,3.258097066351449,-5.166507724585398,57.76515042048368,55.52099560442885,-0.11214792520641481,-0.22011475846363382,-0.69508875577203,-1.688815301633614,12.970046168571153,0.3299999237060547,0.15562531292291126,0.18150043487548473,-0.20678987294251883,0.5697907426934883,-0.012644719033517049,0.3756455887844865,0.2249984741210973,46.42870118074393,-15.203151594183254,0.19414515390900233,5,-0.1650009155273402,-0.17250061035155895,-0.8325009346008265,-1.3350009918212855,-0.35000038146971946,2,-0.04497291717714913,-1.6666581895401524,21.350000381469727,5.736884373682489,21.309999465942386,-4.666539513001462,21.28499984741211,-0.04497291717714913
1933,2015-05-21,21.299999237060547,21.299999237060547,21.07999992370605,21.2450008392334,672278.0,0.003060919465069478,7.000208080457906,-0.3548311675526516,55.489016180869974,55.7378519709332,-0.14891150151366261,-0.2677304756248091,-0.739491076516785,-1.7269908118355453,11.56214034910638,0.21999931335449574,0.19529572378237248,0.22674913406372,-0.16983177196554067,0.6233300400929807,0.028458681049087886,0.4250395870783521,0.15999984741210938,59.999999999999645,-0.19182942423265104,0.1982904530146311,5,-0.22999954223632812,-0.23749923706054688,-1.0049996376037598,-1.3999996185302734,-0.35999870300293324,3,-0.04295770145318467,3.258097066351449,21.23500061035156,-1.6666581895401524,21.350000381469727,5.736884373682489,21.309999465942386,-0.04295770145318467
1934,2015-05-22,21.299999237060547,21.3700008392334,21.229999542236328,21.299999237060547,635151.0,0.0,-1.0000272479564032,0.0,54.30326234969848,55.31927154073869,-0.11122665075611948,-0.2531438518406617,-0.7175030210606899,-1.6990172141543702,10.487338393166382,0.1400012969970703,0.15032628549855787,0.2092492103576653,-0.19524209974556683,0.6137405204608974,0.007003555306049236,0.4114948654092814,0.1443998718261703,59.999999999999645,2.655545734868838,0.20224565505161599,5,-0.22999954223632812,-0.23749923706054688,-0.9887495040893555,-1.3999996185302734,-0.6449985504150391,4,-0.03943662829463146,7.000208080457906,21.299999237060547,3.258097066351449,21.23500061035156,-1.6666581895401524,21.350000381469727,-0.03943662829463146
1935,2015-05-25,21.28499984741211,21.32999992370605,21.229999542236328,21.229999542236328,94483.0,-0.000704196722333239,-2.6363573311137563,100.0,63.85546044842512,57.34992709967673,-0.0838850309821133,-0.22320414729784233,-0.6828155553312811,-1.6512968191057134,9.147078009144813,0.10000038146972301,0.15470976155107863,0.17749986648559712,-0.23018272754884705,0.5851824605200413,-0.02634143053162319,0.38134116350281744,0.1441112854003883,56.250149011753656,-5.632512635230341,0.20384129701722184,5,-0.1550006866455078,-0.22249984741210938,-0.8912506103515625,-1.385000228881836,-0.625,0,-0.026544540197697697,-1.0000272479564032,21.299999237060547,7.000208080457906,21.299999237060547,3.258097066351449,21.23500061035156,-0.026544540197697697
1936,2015-05-26,21.2549991607666,21.364999771118164,21.18000030517578,21.299999237060547,789104.0,-0.0014094755396089065,1.1142657845691055,-0.8181786655569427,46.757629413602785,56.48265440789013,0.0028515988504054235,-0.17417414087376315,-0.6335530268656804,-1.59073260289885,7.872982510202994,0.1849994659423828,0.1664381820228158,0.12974920272827006,-0.270743280132546,0.5302416855890861,-0.0704970387021362,0.3299954441586763,0.15912975549316144,59.09083027483059,-0.5045799271439932,0.20024624143040737,5,-0.0049991607666015625,-0.19249916076660156,-0.7712497711181641,-1.3449993133544886,-0.3249988555908203,1,-0.013879091411044153,-2.6363573311137563,21.28499984741211,-1.0000272479564032,21.299999237060547,7.000208080457906,21.299999237060547,-0.013879091411044153
1937,2015-05-27,21.415000915527344,21.649999618530273,21.25,21.40999984741211,1220149.0,0.007527723409939346,-1.4615303355751963,-0.11113465858517357,65.25100448927154,57.612059180070936,-0.12744061939068985,-0.2995206539817943,-0.7752603723925091,-1.7205268596744716,7.432631767578771,0.39999961853027344,0.15543634539880458,0.2580009460449233,-0.12765499015989334,0.6436568822497399,0.06517297794251675,0.45082891414732984,-0.7350006103515625,58.77213529466905,-2.48695805348207,0.19282796810240768,5,-0.060001373291015625,-0.3000011444091797,-0.9312515258789062,-1.3475008010864258,-0.9950008392333984,2,-0.019378981918531712,1.1142657845691055,21.2549991607666,-2.6363573311137563,21.28499984741211,-1.0000272479564032,21.299999237060547,-0.019378981918531712
1938,2015-05-28,21.2450008392334,21.459999084472656,21.18000030517578,21.459999084472656,526777.0,-0.00793836418520455,1.6046610658173721,-42.990465293668954,59.090927279250884,57.92642144262921,0.05281684230308059,-0.10165373866890093,-0.588080562376156,-1.5078282451820755,6.064083731970062,0.279998779296875,0.20266406998477393,0.0670008659362793,-0.2869752132718588,0.4209769451444174,-0.10998717366778976,0.24398890554034836,-0.5456005477905279,13.829921068116796,-48.445335106782565,0.17698803960406936,5,0.10999870300292969,-0.13000106811523438,-0.626251220703125,-1.1775007247924805,-0.7250003814697266,3,-0.016945191627704803,-1.4615303355751963,21.415000915527344,1.1142657845691055,21.2549991607666,-2.6363573311137563,21.28499984741211,-0.016945191627704803
1939,2015-05-29,20.864999771118164,21.270000457763672,20.71999931335449,21.270000457763672,1170568.0,-0.017886611113400508,1.7160504292704697,1.8837394984075726,41.337393066760704,56.1043703545935,0.41010221171546135,0.28010718313742444,-0.19254332857896017,-1.0849089489581232,5.945104930590666,0.5500011444091832,0.195917803981704,-0.3050002098083482,-0.6801354352633702,0.07013501564667379,-0.4925678225358574,-0.11743259708083897,-0.1465874931335449,15.591441955093558,-45.59308098027175,0.1875676127275103,5,0.31999969482421875,0.25,-0.2037501335144043,-0.505000114440918,-0.5100002288818359,4,0.0035945729097619505,1.6046610658173721,21.2450008392334,-1.4615303355751963,21.415000915527344,1.1142657845691055,21.2549991607666,0.0035945729097619505
1940,2015-06-01,20.950000762939453,21.075000762939453,20.850000381469727,20.93000030517578,648603.0,0.004073855391982795,-1.5,-0.04938376260378549,51.86441423151426,55.07936198665304,0.30023843134976147,0.19402792778557298,-0.2636015315040581,-1.126620599945376,5.819696366942644,0.22500038146972656,0.1831227568135425,-0.21299924850463725,-0.5994732605586321,0.17347476354935765,-0.4062362545316347,-0.019762242477639802,-0.2300014495849645,24.73133054956262,-39.3528935127056,0.19323700602699678,6,0.2349987030029297,0.16499900817871094,-0.2650008201599121,-0.5575008392333984,-0.8400001525878942,0,-0.014081148713645852,1.7160504292704697,20.864999771118164,1.6046610658173721,21.2450008392334,-1.4615303355751963,21.415000915527344,-0.014081148713645852
1941,2015-06-02,20.44499969482422,20.815000534057614,20.36000061035156,20.815000534057614,830333.0,-0.02410506203935714,1.4594534685314438,-18.49961853900421,29.971241433442984,51.99114987698186,0.7413229014311504,0.7148064761727042,0.2502451882175727,-0.5876931140015742,6.765538164038818,0.5900001525878942,0.1463019038088227,-0.7047503471374519,-1.167300179552889,-0.24220051472201476,-0.9360252633451687,-0.4734754309297351,1.2049999237060547,6.589081381749725,-54.62726093541292,0.23127491620771834,6,0.5600004196166992,0.5600004196166992,0.2512502670288086,-0.03499984741210582,-0.3449993133544922,1,0.010516026206756068,-1.5,20.950000762939453,1.7160504292704697,20.864999771118164,1.6046610658173721,21.2450008392334,0.010516026206756068
1942,2015-06-03,20.420000076293945,20.59499931335449,20.309999465942386,20.459999084472656,615764.0,-0.0012227742188033464,-1.192304588636619,0.10810518230603186,26.409539214898444,48.760096880762795,0.7135996135637583,0.7025821917899151,0.28494949854577456,-0.5290470469358617,6.853090407299513,0.28499984741210227,0.09825752671142851,-0.6832499504089355,-1.2386944733876604,-0.12780542743021073,-0.960972211898298,-0.40552768891957314,1.2041995620727555,9.565273638276738,-45.55882598121668,0.2777222614893616,6,0.5599994659423828,0.5599994659423828,0.2799997329711914,-0.010000228881832385,-0.30999946594238637,2,0.02497552531715752,1.4594534685314438,20.44499969482422,-1.5,20.950000762939453,1.7160504292704697,20.864999771118164,0.02497552531715752
1943,2015-06-04,20.200000762939453,20.38500022888184,20.049999237060547,20.350000381469727,565938.0,-0.010773717557910012,2.045473067286202,3.7500834485718375,20.43603895766431,44.997072059425676,0.8506052340066468,0.9043667094354682,0.5114912464480703,-0.2698722787333452,7.961180585015351,0.37000083923339844,0.0264443980980964,-0.8622492790222154,-1.5490836960235832,-0.17541486202084755,-1.2056664875228975,-0.5188320705215332,1.371630868530275,12.295194736973759,-37.55459467765226,0.34341720850068336,6,0.649998664855957,0.649998664855957,0.5024991035461426,0.21499919891357422,0.27499961853027344,3,0.010891054705211678,-1.192304588636619,20.420000076293945,1.4594534685314438,20.44499969482422,-1.5,20.950000762939453,0.010891054705211678
1944,2015-06-05,20.100000381469727,20.170000076293945,20.01000022888184,20.114999771118164,440242.0,-0.004950513747167595,1.5599975585936932,0.09999618529303307,18.32469202869602,39.938097790566886,0.8520914080547008,0.9851760727637178,0.617651713302994,-0.1380654519074298,9.239788072739099,0.19000053405761363,-0.03553587076060083,-0.9179996490478501,-1.7286612199392373,-0.10733807815646301,-1.3233304344935455,-0.5126688636021548,1.3803333063354515,8.450714315136514,-35.12316149784605,0.40533078544569406,6,0.7299995422363281,0.7299995422363281,0.6074995994567871,0.36499977111816406,0.6749992370605469,4,0.020895525787210767,2.045473067286202,20.200000762939453,-1.192304588636619,20.420000076293945,1.4594534685314438,20.44499969482422,0.020895525787210767
1945,2015-06-08,19.94499969482422,20.065000534057614,19.920000076293945,20.065000534057614,376632.0,-0.007711476801184669,1.416657394897962,8.000381485249001,15.308683837484864,36.44377050433155,0.8906892174570764,1.1017603007810877,0.7816516607062383,0.05638633582469765,10.646409265767177,0.18000030517578125,-0.10445815963865712,-1.012750339508056,-1.951155756924834,-0.07434492209127797,-1.4819530482164467,-0.5435476307996652,1.4177073162670908,2.7932520384112225,-34.27444629029105,0.4692027087083898,6,0.8400001525878906,0.8400001525878906,0.7587504386901855,0.5200004577636719,0.8549995422363281,0,0.020556523122861048,1.5599975585936932,20.100000381469727,2.045473067286202,20.200000762939453,-1.192304588636619,20.420000076293945,0.020556523122861048
1946,2015-06-09,20.190000534057614,20.239999771118164,19.854999542236328,19.899999618530273,630453.0,0.012283822661425026,-1.026311298499222,-2.41665739489792,25.75410919924272,32.05522658321724,0.5349913492752414,0.8445342628816626,0.5548077808757093,-0.15651931126643603,11.510055099497851,0.38500022888183594,-0.17074667534246046,-0.7324995040893576,-1.7318174816718326,0.2668184734931174,-1.2321584928805933,-0.2328405152981219,1.0284357835539595,45.27041830230428,8.999063866210392,0.4996589887912371,6,0.46749877929687855,0.5624990463256871,0.5137495994567907,0.274999618530277,0.5900001525878942,1,-0.003962353719164424,1.416657394897962,19.94499969482422,1.5599975585936932,20.100000381469727,2.045473067286202,20.200000762939453,-0.003962353719164424
1947,2015-06-10,20.649999618530273,20.649999618530273,20.104999542236328,20.1200008392334,1076956.0,0.022783510267704532,1.056608798295618,1.8275762279340415,37.254934226519275,29.62900513291373,-0.05021573409327473,0.36463862301875594,0.11884640507757638,-0.5840570887892014,12.068663884732093,0.5450000762939453,-0.2545136773680028,-0.24800043106079173,-1.2488914570992726,0.7528905949776892,-0.7484459440800322,0.2524450819584487,0.40482428603626985,100.0,63.97360558183888,0.5004455130192403,6,-0.08749961853027344,0.10249996185302734,0.08125066757202148,-0.15999984741210938,0.5050010681152344,2,-0.026634346112384688,-1.026311298499222,20.190000534057614,1.416657394897962,19.94499969482422,1.5599975585936932,20.100000381469727,-0.026634346112384688
1948,2015-06-11,20.325000762939453,20.65999984741211,20.239999771118164,20.6299991607666,727933.0,-0.0157384436607535,1.301371724191989,-0.5754700005758047,33.04352729661056,28.707464491785938,0.14590003216234138,0.6530230759790356,0.45815445091139395,-0.22879589525182453,12.862952137067877,0.4200000762939453,-0.3093518977264722,-0.5284993171691887,-1.5489948304572785,0.491996196118901,-1.0387470738132336,-0.018251560525143873,0.5858442181474643,58.38522267398331,24.342438556492326,0.5102477566440448,6,0.1399993896484375,0.42749881744384766,0.5637493133544922,0.2199993133544922,1.129999160766598,3,-0.01057811289138666,1.056608798295618,20.649999618530273,-1.026311298499222,20.190000534057614,1.416657394897962,19.94499969482422,-0.01057811289138666
1949,2015-06-12,20.25,20.34499931335449,20.100000381469727,20.34000015258789,817141.0,-0.0036900742988511537,3.9000534065769155,0.2950840175852214,32.368006509018784,26.54119696706422,0.1391186849506667,0.6814466748523174,0.552529586266683,-0.12366169091161439,13.786960675749604,0.24499893188476207,-0.41707353207128506,-0.5517500877380357,-1.585003687153261,0.4815035116771895,-1.0683768874456483,-0.03512328803042308,0.5341435284248455,49.06836124458597,17.09792804847065,0.5166267997076119,6,0.08500003814697266,0.5024995803833008,0.6437501907348633,0.2950000762939453,1.2849998474121094,4,0.011111129949122223,1.301371724191989,20.325000762939453,1.056608798295618,20.649999618530273,-1.026311298499222,20.190000534057614,0.011111129949122223
1950,2015-06-15,20.05500030517578,20.209999084472656,20.01499938964844,20.06999969482422,694921.0,-0.009629614559220734,-3.1052039832960885,0.16665960242444794,30.645205947228035,26.616081913040333,0.21658801237657244,0.819626908122359,0.7545598486522422,0.10631178273676767,14.870819309457447,0.23500061035155895,-0.518937033616055,-0.6839998245239265,-1.7394845887792698,0.37148493973141683,-1.2117422066515964,-0.1562574423962566,0.6176459449064424,24.844805853307175,-3.54243958495357,0.5277423821276708,6,0.2024993896484375,0.6974992752075195,0.838749885559082,0.48999977111816406,1.2549991607666051,0,0.03590123671893819,3.9000534065769155,20.25,1.301371724191989,20.325000762939453,1.056608798295618,20.649999618530273,0.03590123671893819
1951,2015-06-16,20.325000762939453,20.334999084472656,19.809999465942386,20.0,987924.0,0.013462999434310063,2.043498932982432,-21.6675991861648,33.02181981097657,27.35077975704902,-0.0807121085627891,0.4942386383984392,0.4968066619698277,-0.13038241055592792,16.389261254491792,0.5249996185302699,-0.5598131449753865,-0.36274938583374094,-1.3925446003351567,0.6670458286676748,-0.877646993084447,0.15214822141696516,0.24952788220126365,60.58836069068413,34.555634245443464,0.5148976072507071,6,-0.09000110626220703,0.404998779296875,0.5799994468688965,0.2199993133544922,0.8599987030029332,1,0.02337015775109852,-3.1052039832960885,20.05500030517578,3.9000534065769155,20.25,1.301371724191989,20.325000762939453,0.02337015775109852
1952,2015-06-17,20.280000686645508,20.46500015258789,20.18000030517578,20.36000061035156,1458100.0,-0.0022140258108132027,-1.035708203622591,-0.2461530335575087,34.359817735543416,28.897866287924472,-0.06443545115079274,0.48910055886234005,0.551526910598021,-0.06102105881979014,17.16266554140641,0.2849998474121094,-0.6354693268590488,-0.3599994659423835,-1.3713504838284791,0.6513515519437121,-0.8656749748854295,0.1456760430006625,0.18749387340744406,55.29423644380598,26.572937793553358,0.5056755089430476,6,-0.04500102996826172,0.4499988555908203,0.6499991416931152,0.2649993896484375,0.8400001525878906,2,0.024654831512370246,2.043498932982432,20.325000762939453,-3.1052039832960885,20.05500030517578,3.9000534065769155,20.25,0.024654831512370246
1953,2015-06-18,20.38500022888184,20.38500022888184,20.100000381469727,20.184999465942386,856000.0,0.0051774920454255025,1.8499876022812158,-2.500011920940435,41.459087052435166,31.468354623895486,-0.15693667250258514,0.3288997014549402,0.45750689089710406,-0.14511254492763825,18.043637008345183,0.2849998474121129,-0.6284674694757335,-0.2092499732971156,-1.1767221757416237,0.7582222291473926,-0.6929860745193679,0.2744861279251367,-0.5750007629394531,87.78628399372225,55.032840685399464,0.48373610122225325,6,-0.1500005722045934,0.34499931335448863,0.6074995994567836,0.21249961853026988,0.6550006866455043,3,0.03777289424175323,-1.035708203622591,20.280000686645508,2.043498932982432,20.325000762939453,-3.1052039832960885,20.05500030517578,0.03777289424175323
1954,2015-06-19,20.459999084472656,20.4950008392334,20.354999542236328,20.450000762939453,1699370.0,0.003679119683528631,2.4999523173755485,0.04999141696389403,41.249967643184014,34.35071949119539,-0.19612399420987003,0.1978893791129117,0.39200639383795277,-0.19528170271828316,19.103579104165537,0.1400012969970703,-0.6119760207476332,-0.09225111007690501,-1.0019269744362589,0.8174247542824489,-0.5470890422565802,0.36258682210277016,-0.6384996032714803,94.89026502347284,58.597188392985984,0.45483793217967616,6,-0.22499942779541016,0.2700004577636719,0.5525007247924805,0.24000072479248047,0.3400001525878906,4,0.04863151924520426,1.8499876022812158,20.38500022888184,-1.035708203622591,20.280000686645508,2.043498932982432,20.325000762939453,0.04863151924520426
1955,2015-06-22,20.71999931335449,20.739999771118164,20.420000076293945,20.5,977739.0,0.012707734140572358,1.4615339471078017,22.003624570774157,55.38160060617139,37.64266298085413,-0.3739548852651282,-0.11237089729257477,0.13907997284355744,-0.4281294213878901,19.932822149091862,0.31999969482421875,-0.5529089695435303,0.19599914550780895,-0.650781728322837,1.0427800193384549,-0.22739129140751402,0.6193895824231319,-0.8715597778320223,97.84941384939705,55.411365282550804,0.4233904369153226,6,-0.4449996948242152,0.01000022888183949,0.2925004959106481,-0.019999504089351916,0.19000053405762074,0,0.03933400391245834,2.4999523173755485,20.459999084472656,1.8499876022812158,20.38500022888184,-1.035708203622591,20.280000686645508,0.03933400391245834
1956,2015-06-23,20.959999084472656,20.96500015258789,20.799999237060547,20.81999969482422,860794.0,0.011583000920443176,1.1999898275774377,0.6363628482005946,59.74727961676732,40.14181246865947,-0.5512095441140872,-0.3959026384353308,-0.09397396734069474,-0.6437762502925395,20.42478613810246,0.245000839233402,-0.4677607193744784,0.45074892044067383,-0.3515260100904669,1.2530238509718146,0.04961145517510346,0.8518863857062442,-1.0580659348144472,99.42184168340651,50.64343678787422,0.4011374652655702,6,-0.5724992752075195,-0.22999954223632812,0.10000085830688477,-0.25999927520751953,-0.029998779296875,1,0.01669849221172015,1.4615339471078017,20.71999931335449,2.4999523173755485,20.459999084472656,1.8499876022812158,20.38500022888184,0.01669849221172015
1957,2015-06-24,21.0,21.114999771118164,20.88999938964844,20.93000030517578,865599.0,0.0019084407096647826,-1.9999745689436887,0.5,65.44399980558302,43.741864969656405,-0.5993721928723481,-0.49391161048723475,-0.12577625663419667,-0.6559904703685007,21.20373011165542,0.225000381469723,-0.3502478330364518,0.5114998817443848,-0.20948683167839732,1.2324865951671669,0.15100652503299372,0.8719932384557758,-1.0130214901074162,88.66996647574378,33.819437561689305,0.3604933567113908,6,-0.5375003814697266,-0.2700004577636719,0.0625,-0.3000001907348633,0.19499969482421875,2,0.008809498378208769,1.1999898275774377,20.959999084472656,1.4615339471078017,20.71999931335449,2.4999523173755485,20.459999084472656,0.008809498378208769
1958,2015-06-25,20.88500022888184,21.104999542236328,20.82999992370605,20.93000030517578,874931.0,-0.005476179577055262,-2.5483664554234973,-0.6428610354222926,65.06717822180903,47.37510627107755,-0.44318878710613063,-0.42927414436524103,-0.004712288526523167,-0.5076827674101096,22.2313290820494,0.274999618530277,-0.26855131118243847,0.41450014114380096,-0.2420607101414447,1.0710609924290466,0.08621971550117635,0.7427805667864256,-0.7852195928666994,69.73691145136685,8.644630202656955,0.328280425642623,6,-0.42250061035156605,-0.15500068664551137,0.18124961853026988,-0.18500041961670277,0.38999938964843395,3,0.011252123905968414,-1.9999745689436887,21.0,1.1999898275774377,20.959999084472656,1.4615339471078017,20.71999931335449,0.011252123905968414
1959,2015-06-26,20.940000534057614,21.075000762939453,20.815000534057614,20.850000381469727,713257.0,0.0026334835802259704,-2.250005960470062,-2.000000000000079,69.86030284594787,51.732339259824194,-0.4358542175171607,-0.5042190567776963,-0.0556244515347899,-0.5339065034683728,22.240972200904032,0.2600002288818395,-0.24095089197818353,0.46575040817260316,-0.20107429577527824,1.1325751121204846,0.13233805619866246,0.7991627601465439,-0.7386979845321697,74.82024260387456,6.091068628998855,0.3334123519739415,6,-0.4775009155273402,-0.2100009918212855,0.12624931335449574,-0.24000072479247692,0.8549995422363317,4,0.004775567283634263,-2.5483664554234973,20.88500022888184,-1.9999745689436887,21.0,1.1999898275774377,20.959999084472656,0.004775567283634263
1960,2015-06-29,20.655000686645508,20.799999237060547,20.100000381469727,20.155000686645508,1104001.0,-0.013610307552216705,-1.2950759186532257,5.55554613656615,59.13556949199299,54.63386700215935,-0.0634682210740678,-0.2555555090904704,0.22943016782348735,-0.22404994309393444,22.72279265130381,0.8400001525878871,-0.17319903465634923,0.1955005645751946,-0.43929620801534597,0.8302973371657352,-0.12189782172007568,0.5128989508704649,0.45999908447265625,54.67986590297509,-16.31374127764669,0.3173983862952703,6,-0.0475006103515625,0.07499885559082031,0.41124916076660156,0.044999122619628906,1.010000228881836,0,0.007020021573215907,-2.250005960470062,20.940000534057614,-2.5483664554234973,20.88500022888184,-1.9999745689436887,21.0,0.007020021573215907
1961,2015-06-30,20.65999984741211,20.78499984741211,20.51000022888184,20.604999542236328,1301830.0,0.00024203149844637117,-1.2449046321526247,0.1100006103515625,50.239240126268406,56.398247267795455,-0.017824921281132333,-0.25678713766062344,0.2272851927455406,-0.20989865153376996,22.02595897687365,0.2749996185302699,-0.0911725173907243,0.18974971771240234,-0.45126454455197873,0.8307639799767834,-0.13075741341978642,0.5102568488445911,0.43469993591308764,55.17239435349298,-11.650108531648591,0.32050713113219,6,-0.05249977111816406,0.06999969482421875,0.4362497329711914,0.039999961853027344,0.9799995422363317,1,0.012100677727319376,-1.2950759186532257,20.655000686645508,-2.250005960470062,20.940000534057614,-2.5483664554234973,20.88500022888184,0.012100677727319376
1962,2015-07-01,20.93000030517578,21.05500030517578,20.80500030517578,20.809999465942386,896059.0,0.01306875410250763,-2.846178675704623,2.1818213344429926,64.86485473219334,58.99888812110193,-0.20777654014789348,-0.5129182000935835,-0.04972118347573229,-0.46417350336798435,20.901959197924768,0.3950004577636719,0.029553311606335342,0.43425016403198313,-0.23815506236918438,1.1066553904331506,0.09804755083139938,0.7704527772325669,0.14480549011230792,82.58712605022879,14.09023101781679,0.33620261320058425,7,-0.32250022888183594,-0.20000076293945312,0.22624969482421875,-0.23000049591064453,0.5349998474121094,2,0.0,-1.2449046321526247,20.65999984741211,-1.2950759186532257,20.655000686645508,-2.250005960470062,20.940000534057614,0.0
1963,2015-07-02,20.420000076293945,20.8799991607666,20.23500061035156,20.80500030517578,1466241.0,-0.024366947990713483,1.4112188182949439,-3.2083128029882535,53.44129804763123,60.35348038826272,0.3438723787123976,0.015187573476914906,0.4541335908241457,0.06185994357766944,19.608503743097454,0.6949996948242223,0.11821356054865362,-0.08675003051757812,-0.7458502366291953,0.572350175594039,-0.4163001335733867,0.24280007253823044,0.6353096107177763,32.820468679391446,-36.55872879323285,0.32955010305580895,7,0.1875,0.21499919891357422,0.8149995803833008,0.33249950408935547,0.8449993133544957,3,0.03795296844440221,-2.846178675704623,20.93000030517578,-1.2449046321526247,20.65999984741211,-1.2950759186532257,20.655000686645508,0.03795296844440221
1964,2015-07-03,20.520000457763672,20.520000457763672,20.34499931335449,20.36000061035156,676776.0,0.004897178310288908,1.1875163912929896,-0.41558377218840564,59.78947689658723,60.84324442053116,0.2830432825676432,-0.05452990554603332,0.3475723530723016,-0.02144280289034839,18.170375069686195,0.17500114440918324,0.2105833722119641,-0.007749652862550249,-0.6384338874068796,0.6229345816817791,-0.32309177013471313,0.30759246440961263,0.5349998474121094,43.979069093959396,-29.751470449757477,0.31534211727216455,7,0.08749961853027344,0.01999950408935547,0.7149991989135742,0.2324991226196289,0.7349987030029297,4,0.03679333060058232,1.4112188182949439,20.420000076293945,-2.846178675704623,20.93000030517578,-1.2449046321526247,20.65999984741211,0.03679333060058232
1965,2015-07-06,20.354999542236328,20.44499969482422,20.200000762939453,20.225000381469727,754911.0,-0.008040980109477402,-1.7222345847771032,0.8124955296473605,50.66076593055908,59.83363178873024,0.43675341383926636,0.15047712395065105,0.5039598166191652,0.15946579305277453,16.578451975906294,0.31999969482421875,0.26600048528065656,-0.19325056076049663,-0.7683866244067374,0.3818855028857442,-0.48081859258361703,0.09431747106262378,0.6809007644653313,18.128521904404973,-54.89888096867867,0.28756803182311985,7,0.2525005340576172,0.10750007629394531,0.7950000762939453,0.39750003814697266,0.875,0,0.07074431670065318,1.1875163912929896,20.520000457763672,1.4112188182949439,20.420000076293945,-2.846178675704623,20.93000030517578,0.07074431670065318
1966,2015-07-07,20.11000061035156,20.299999237060547,20.01000022888184,20.290000915527344,1221804.0,-0.012036302500346374,1.900034332799232,-1.384626670774856,46.55870195236869,57.735265360595314,0.6129595218294526,0.41020688237592395,0.7389327297571562,0.41791172854869885,15.751693953683056,0.34499931335448863,0.3135366241164945,-0.4342494964599659,-1.0208744462003203,0.15237545328038848,-0.7275619713301431,-0.1409370215897887,0.9071816978454628,9.569413796060907,-62.98707006395694,0.2933124748701769,7,0.4474992752075231,0.3524990081787145,1.0399990081787145,0.6424989700317418,0.764999389648441,1,0.07732472690106995,-1.7222345847771032,20.354999542236328,1.1875163912929896,20.520000457763672,1.4112188182949439,20.420000076293945,0.07732472690106995
1967,2015-07-08,20.100000381469727,20.165000915527344,19.975000381469727,20.100000381469727,1402645.0,-0.0004972764086682568,1.9230611226855248,-0.0,44.00000321237653,55.39446813732504,0.5384979463712192,0.3972574578298129,0.7424525376694646,0.43976078352844894,16.371276216104885,0.1900005340576172,0.2941097301062001,-0.41674976348877024,-1.033304170798857,0.19980464382131657,-0.7250269671438119,-0.10847255983372861,0.8768946435546887,13.81217332658911,-54.470756747466886,0.30827720365504324,7,0.4250001907348633,0.3624992370605469,0.9049997329711914,0.6524991989135742,0.6999988555908203,2,0.07661686462446271,1.900034332799232,20.11000061035156,-1.7222345847771032,20.354999542236328,1.1875163912929896,20.520000457763672,0.07661686462446271
1968,2015-07-09,20.11000061035156,20.274999618530273,19.854999542236328,20.11000061035156,1353164.0,0.000497523815524481,1.545470308761086,0.0,42.424279955676745,52.346021149517135,0.45483364532602266,0.3903368604843678,0.7245037702003678,0.4417878232104009,17.12924147062757,0.4200000762939453,0.2366633284947781,-0.39599952697754404,-1.033763376474031,0.24176432251894298,-0.7148814517257875,-0.07711760222930053,0.8067807360595758,38.345972488325934,-25.473675307746085,0.318881924748243,7,0.34499931335449574,0.3524990081787145,0.8699989318847692,0.6424989700317418,0.7699985504150426,3,0.06737938841925484,1.9230611226855248,20.100000381469727,1.900034332799232,20.11000061035156,-1.7222345847771032,20.354999542236328,0.06737938841925484
1969,2015-07-10,20.475000381469727,20.690000534057614,20.28499984741211,20.479999542236328,911531.0,0.0181501621104021,-1.1038984201217545,-100.0,44.927560269034835,50.76735345807734,0.018927421563379454,0.045384736136661274,0.3491853607516191,0.08938330596319588,17.127240950042342,0.5799999237060547,0.1631802708197796,-0.04224977493286275,-0.6688398134344027,0.5843402635686772,-0.3555447941836327,0.2710452443179072,0.3568384206074242,74.2515093163023,14.127652659147579,0.3132950192507699,7,-0.020000457763671875,-0.012500762939453125,0.3749990463256836,0.2774991989135742,0.625,4,0.038583589424187714,1.545470308761086,20.11000061035156,1.9230611226855248,20.100000381469727,1.900034332799232,20.11000061035156,0.038583589424187714
1970,2015-07-13,20.774999618530273,20.774999618530273,20.44499969482422,20.604999542236328,784082.0,0.014651977117033477,2.882350301248752,-34.00572300648607,46.26263762770562,50.32550873601481,-0.29308043116941107,-0.2086034665463572,0.040045272648043806,-0.19758537261454734,16.835752574856215,0.3299999237060547,0.10142497389261251,0.22174949645996023,-0.37504219290748964,0.8185411858274101,-0.0766463482237647,0.5201453411436852,-0.9200000762939453,100.0,42.99448778141244,0.2983958446837256,7,-0.31999969482421875,-0.3125,0.05500030517578125,-0.022500038146972656,0.2700004577636719,0,0.023104671530688847,-1.1038984201217545,20.475000381469727,1.545470308761086,20.11000061035156,1.9230611226855248,20.100000381469727,0.023104671530688847
1971,2015-07-14,20.799999237060547,20.88500022888184,20.604999542236328,20.690000534057614,691379.0,0.001203351094551941,-1.0000000000000253,0.6470509037462763,45.93494232981945,48.22218513575105,-0.33093394681892363,-0.20679530397320178,0.018257280730761494,-0.21079364046136817,15.950651308151564,0.28000068664551137,0.01831646121469177,0.2229991912841811,-0.3733524712438374,0.8193508538121996,-0.07517663997982993,0.5211750225481921,-0.9265996932983391,91.74748202371376,37.146698892204554,0.2981758312640094,7,-0.42999935150146484,-0.33749961853027344,-0.0149993896484375,-0.047499656677246094,0.034999847412109375,1,0.02067309235327408,2.882350301248752,20.774999618530273,-1.1038984201217545,20.475000381469727,1.545470308761086,20.11000061035156,0.02067309235327408
1972,2015-07-15,20.780000686645508,20.834999084472656,20.600000381469727,20.790000915527344,801667.0,-0.0009614688052203002,3.700135426402426,-0.09091224358862914,47.78013452263811,47.593166966307365,-0.37375475462112107,-0.1553839993219981,0.020668978323342913,-0.18227358610680966,15.49181249972863,0.2349987030029297,-0.014741052493732809,0.17800064086913991,-0.4077545336963695,0.7637558154346493,-0.11487694641361301,0.47087822815189284,-0.8661371154785158,89.805876481666,35.586334781994914,0.29287758728275415,7,-0.4100008010864258,-0.3175010681152344,-0.07500123977661133,-0.02750110626220703,-0.3000011444091797,2,0.00457167036647621,-1.0000000000000253,20.799999237060547,2.882350301248752,20.774999618530273,-1.1038984201217545,20.475000381469727,0.00457167036647621
1973,2015-07-16,21.155000686645508,21.399999618530273,20.774999618530273,20.799999237060547,1106209.0,0.01804619767125404,-2.0864145203144058,-35.49933244325768,54.00373087677032,46.95030629743882,-0.7079825337403314,-0.49512504801267454,-0.3572844330398901,-0.5476825118064497,14.64695961858129,0.625,-0.011546752115471293,0.514500617980957,-0.11106760279963268,1.1400688387615467,0.2017165075906604,0.8272847283712537,-1.202291649169922,78.02699711417237,25.322199125336297,0.3127841103902955,7,-0.527501106262207,-0.5500011444091797,-0.4975008964538574,-0.40250110626220703,-1.1100006103515625,3,-0.01678097083726693,3.700135426402426,20.780000686645508,-1.0000000000000253,20.799999237060547,2.882350301248752,20.774999618530273,-0.01678097083726693
1974,2015-07-17,21.45499992370605,21.57999992370605,21.170000076293945,21.209999084472656,973262.0,0.014181008145744078,-1.5230848685098348,0.6901403910317271,64.81481743120817,48.52297868639983,-0.9626357521801445,-0.7554938287925488,-0.655683634743415,-0.831458660268062,14.292109883479991,0.4249992370605433,-0.05918137911858423,0.7647498130798311,0.04800686281179978,1.4814927633478625,0.40637833794581724,1.123121288213845,-1.4154534513671848,88.98678636187182,35.0227293314193,0.3583714751340152,7,-0.7375001907348597,-0.7600002288818324,-0.8462500572204554,-0.7025003433227504,-2.3099994659423793,4,-0.02680031531037763,-2.0864145203144058,21.155000686645508,3.700135426402426,20.780000686645508,-1.0000000000000253,20.799999237060547,-0.02680031531037763
1975,2015-07-20,21.53499984741211,21.69499969482422,21.424999237060547,21.424999237060547,780740.0,0.0037287310179696664,-3.9090719933416564,0.44898054511059343,65.76577876937077,50.6570983327334,-0.9584403130829031,-0.812987631582331,-0.7384401527336024,-0.8893364418617509,14.8269463490657,0.2700004577636719,-0.039111484975443034,0.8039997100830085,-0.006416424584653413,1.6144158447506705,0.39879164274917756,1.2092077774168395,-1.3722170989638691,85.38813262613331,30.272512059141313,0.4052080673338315,7,-0.7600002288818359,-0.7825002670288086,-0.9912500381469727,-0.7825002670288086,-1.789999008178711,0,-0.02019965029136772,-1.5230848685098348,21.45499992370605,-2.0864145203144058,21.155000686645508,3.700135426402426,20.780000686645508,-0.02019965029136772
1976,2015-07-21,21.309999465942386,21.5,21.25,21.420000076293945,657143.0,-0.01044812551957186,-1.1739173701756422,-0.9999999999999677,56.959697618606874,52.0970643778701,-0.6094046152612052,-0.5907075420317405,-0.5106470818162734,-0.6676475918761291,15.798112363413061,0.2849998474121094,-0.04733534143996465,0.5614993095397978,-0.2840901977155035,1.407088816795099,0.13870455591214537,0.9842940631674502,-0.9939950228565486,64.84013969813391,12.654222922175947,0.42279475362765134,7,-0.5349998474121129,-0.5574998855590856,-0.8049998283386266,-0.5574998855590856,-1.5299987792968786,1,-0.012435447972298785,-3.9090719933416564,21.53499984741211,-1.5230848685098348,21.45499992370605,-2.0864145203144058,21.155000686645508,-0.012435447972298785
1977,2015-07-22,21.184999465942386,21.315000534057614,21.06999969482422,21.20499992370605,403075.0,-0.0058657908555922456,1.0416593817055064,0.18182133444299856,66.31130566902067,54.75117834601942,-0.35124977691397774,-0.4755172319453784,-0.3921475803185679,-0.5461607638149992,16.24845584618812,0.24500083923339488,-0.016146612593168186,0.4272493362426779,-0.43382965713658805,1.2883283296219439,-0.0032901604469550705,0.8577888329323109,-0.7310954976827091,44.565197109952805,-9.654324135812644,0.4305394966896335,7,-0.1949996948242223,-0.4099998474121129,-0.7024998664855993,-0.45499992370605824,-1.0550003051757848,2,-0.01652114185947473,-1.1739173701756422,21.309999465942386,-3.9090719933416564,21.53499984741211,-1.5230848685098348,21.45499992370605,-0.01652114185947473
1978,2015-07-23,21.1200008392334,21.30500030517578,20.96500015258789,21.2450008392334,617370.0,-0.003068143891789221,1.7755235500194628,6.249856952128866,62.98704569305831,56.75778783757759,-0.14294859409809746,-0.4131949731341429,-0.3369566367084005,-0.48245437560105486,16.863564245532398,0.3400001525878906,0.050370044333597264,0.3505006790161147,-0.5241953741129599,1.2251967321451893,-0.08684734754842083,0.7878487055806502,-0.5419872983172667,21.232984087999373,-32.8657361569944,0.43734802656453653,7,-0.05000114440917969,-0.345001220703125,-0.6375012397766113,-0.3900012969970703,-0.875,3,-0.030303090509739783,1.0416593817055064,21.184999465942386,-1.1739173701756422,21.309999465942386,-3.9090719933416564,21.53499984741211,-0.030303090509739783
1979,2015-07-24,21.040000915527344,21.32999992370605,20.9950008392334,21.020000457763672,616164.0,-0.003787875024959475,-8.571444141689271,-0.160003662109375,65.39332623540767,58.883419905100034,0.02863643107961167,-0.34289979567481055,-0.2701528600222609,-0.3989558472439043,17.5367692542943,0.3349990844726527,0.13112797901508344,0.26550073623657156,-0.6144266420811135,1.1454281145542566,-0.1744629529222692,0.7054644253954123,-0.3502887592204047,10.274083557599353,-46.376319009856175,0.439963689158842,7,0.1074991226196289,-0.2650012969970703,-0.5575013160705566,-0.3100013732910156,-0.6850013732910156,4,-0.04729091235443328,1.7755235500194628,21.1200008392334,1.0416593817055064,21.184999465942386,-1.1739173701756422,21.309999465942386,-0.04729091235443328
1980,2015-07-27,20.799999237060547,21.13500022888184,20.76499938964844,21.059999465942386,598687.0,-0.011406923385144818,-1.24242984712313,-12.999713904253468,65.54052776913848,61.061818287246595,0.3045879076494522,-0.09642180961547098,-0.04721418074272066,-0.16200494871442572,17.090588262560207,0.37000083923339844,0.21821095303413074,0.01824913024902486,-0.8599202278339604,0.8964184883320101,-0.42083554879246776,0.4573338092905175,0.8950004577636719,4.761880047332887,-55.45447701428713,0.4390846790414926,7,0.3475008010864258,-0.024999618530273438,-0.31749963760375977,-0.06999969482421875,-1.314998626708988,0,-0.07956725192316683,-8.571444141689271,21.040000915527344,1.7755235500194628,21.1200008392334,1.0416593817055064,21.184999465942386,-0.07956725192316683
1981,2015-07-28,20.90999984741211,20.96500015258789,20.700000762939453,20.8799991607666,512237.0,0.005288491076267388,2.785670494952385,-0.11538715475185993,67.45690169006048,63.248125750293525,0.23672608586328892,-0.19682400258558275,-0.17464092201743853,-0.2779604551509465,16.673485200386516,0.2649993896484375,0.28157837668205943,0.11574974060058452,-0.762239783651836,0.993739264853005,-0.32324502152562573,0.5547445027267948,0.7663998413085942,33.333232415282005,-31.399951561636122,0.43899476212621047,7,0.28750038146972656,-0.13500022888183594,-0.4075002670288086,-0.18000030517578125,-1.510000228881836,1,-0.055714921888098234,-1.24242984712313,20.799999237060547,-8.571444141689271,21.040000915527344,1.7755235500194628,21.1200008392334,-0.055714921888098234
1982,2015-07-29,20.93000030517578,21.01000022888184,20.854999542236328,20.94499969482422,684767.0,0.0009565020521100642,1.137933756017939,-0.4999682115836989,67.59657495559071,64.75844175905134,0.26847354207934515,-0.2285419236108268,-0.20848703915983435,-0.28956935717884846,17.00366785415096,0.15500068664551137,0.323985574425528,0.1357501983642564,-0.7422393258881641,1.0137397226166769,-0.30324456376195386,0.5747449604904666,0.707343426513674,36.50791247982921,-30.25923816246398,0.43899476212621047,7,0.2674999237060547,-0.1550006866455078,-0.37125062942504883,-0.20000076293945312,-0.9799995422363281,2,-0.05494503591793498,2.785670494952385,20.90999984741211,-1.24242984712313,20.799999237060547,-8.571444141689271,21.040000915527344,-0.05494503591793498
1983,2015-07-30,21.19499969482422,21.270000457763672,21.040000915527344,21.05500030517578,683173.0,0.012661222445510711,-1.705906112557221,-9.333672431332655,66.14349948381789,64.90607309823021,0.010889880984265687,-0.45587633225451185,-0.4866336602288577,-0.5439123392700012,16.02195157584383,0.3400001525878906,0.3757656868011061,0.36199960708618306,-0.5148509231549205,1.2388501373272867,-0.07642565803436696,0.8004248722067331,0.404850318115237,78.57136369553875,12.224206155797063,0.43842526512055113,7,0.0025005340576171875,-0.4200000762939453,-0.598750114440918,-0.4650001525878906,-1.8999996185302734,3,-0.05024772585005932,1.137933756017939,20.93000030517578,2.785670494952385,20.90999984741211,-1.24242984712313,20.799999237060547,-0.05024772585005932
1984,2015-07-31,21.274999618530273,21.299999237060547,21.030000686645508,21.2450008392334,562311.0,0.0037744715667813455,5.75013113347003,0.21427792915531335,62.43782133157718,64.53630004958647,-0.10876614823452257,-0.5021594451821052,-0.5791222766839468,-0.6122034788403923,15.014425725864378,0.26999855041503906,0.4298630528270735,0.40424957275390483,-0.48083278190884826,1.289331927416658,-0.03829160457747349,0.8467907500852832,0.28885642440918247,95.83338631537454,32.34919490003011,0.4425411773313767,7,-0.17499923706054688,-0.5,-0.6787500381469727,-0.5450000762939453,-2.029998779296875,4,-0.04841357451305228,-1.705906112557221,21.19499969482422,1.137933756017939,20.93000030517578,2.785670494952385,20.90999984741211,-0.04841357451305228
1985,2015-08-03,21.795000076293945,22.05500030517578,21.295000076293945,21.295000076293945,1316148.0,0.024441855092244502,-2.0400009155273438,16.66734486266531,69.86030284594784,65.96970063040213,-0.6571090814001721,-0.957857099111294,-1.1053429170960314,-1.1186298759647677,14.257477633797306,0.7800006866455078,0.45246676169562505,0.8522500038146958,-0.08869807788392592,1.7931980855133176,0.38177596296538496,1.3227240446640067,-1.0949993133544922,80.81178474402105,20.03924014048802,0.47047404084931044,8,-0.4174995422363281,-0.8400001525878906,-1.1987504959106445,-1.0650005340576172,-2.335000991821289,0,-0.06607022385945671,5.75013113347003,21.274999618530273,-1.705906112557221,21.19499969482422,1.137933756017939,20.93000030517578,-0.06607022385945671
1986,2015-08-04,21.665000915527344,21.84000015258789,21.549999237060547,21.75,808624.0,-0.005964632269398362,1.188691195946335,-0.1699981689453125,66.92161197596229,66.03751244228454,-0.5268624781966089,-0.7435081128363343,-0.9822356275064799,-0.9759142842775148,13.127590454020698,0.29000091552734375,0.4135281014171035,0.6445008277893081,-0.2631095633858429,1.552111218964459,0.19069563220173436,1.0983060233768818,-0.9379001617431655,67.50007152552826,9.970432882859662,0.453805195587575,8,-0.28750038146972656,-0.7100009918212891,-0.996251106262207,-0.9350013732910156,-2.070001602172855,1,-0.1006231346897094,-2.0400009155273438,21.795000076293945,5.75013113347003,21.274999618530273,-1.705906112557221,21.19499969482422,-0.1006231346897094
1987,2015-08-05,21.63999938964844,21.709999084472656,21.549999237060547,21.690000534057614,766542.0,-0.0011540052999020611,2.5556214898802585,0.5882550937976007,60.70636700398237,65.78410369905387,-0.48112748407525885,-0.6294926106984917,-0.969716712119407,-0.9398093313762104,11.876403622801668,0.15999984741210938,0.3605814536917862,0.5424993515014691,-0.2948804948829178,1.379879197885856,0.12380942830927566,0.9611892746936626,-0.8863406448364302,59.5120907340042,4.386232049680139,0.4186899231921926,8,-0.26249885559082387,-0.6849994659423864,-0.9712495803833043,-0.9099998474121129,-2.029998779296882,2,-0.10351200713017017,1.188691195946335,21.665000915527344,-2.0400009155273438,21.795000076293945,5.75013113347003,21.274999618530273,-0.10351200713017017
1988,2015-08-06,21.46500015258789,21.76000022888184,21.420000076293945,21.674999237060547,669312.0,-0.008086841127373678,-1.266673448367965,4.199885561701913,50.233650065910524,64.09969523577641,-0.2816635241206775,-0.3665695196126961,-0.8040105073161037,-0.7543720576501833,10.212691990181371,0.3400001525878942,0.34886922683854493,0.2997501373291023,-0.41089431594674153,1.010394590604946,-0.05557208930881785,0.6550723639670224,-0.6853145765686044,42.438988081392644,-8.056543174208905,0.3553222266379211,8,-0.08749961853027344,-0.5100002288818359,-0.7962503433227539,-0.7350006103515625,-1.9850006103515625,3,-0.0705799850397757,2.5556214898802585,21.63999938964844,1.188691195946335,21.665000915527344,-2.0400009155273438,21.795000076293945,-0.0705799850397757
1989,2015-08-07,21.26499938964844,21.520000457763672,21.200000762939453,21.420000076293945,606161.0,-0.009317529071404929,-1.2456281245608047,0.7381017257038887,44.02654419136942,61.709252616024294,-0.05184207991144163,-0.10998859859816434,-0.6035679607156261,-0.5437927353789327,9.53685742656475,0.31999969482421875,0.31702720845505894,0.060249423980717864,-0.57239319887654,0.6928920468379758,-0.25607188744791287,0.3765707354093486,-0.45980751904602357,7.602182632633718,-36.890113773575656,0.3163213114286291,8,0.11250114440917613,-0.30999946594238637,-0.6437497138977086,-0.5349998474121129,-1.939998626708988,4,-0.09264045943558641,-1.266673448367965,21.46500015258789,2.5556214898802585,21.63999938964844,1.188691195946335,21.665000915527344,-0.09264045943558641
1990,2015-08-10,21.2549991607666,21.405000686645508,21.125,21.350000381469727,675180.0,-0.000470267066488006,1.7316896166728695,0.6129083861441105,48.655250566607826,59.620180268974,0.03295263359968459,-0.06554471986762422,-0.5959732983516837,-0.5246017482061234,8.993332872554163,0.2800006866455078,0.29947723663427794,0.026249217987061257,-0.5733021778047487,0.6258006137788712,-0.2735264799088455,0.326024915882968,-0.42481112147271816,18.181696926368357,-22.756194147978707,0.29977569789590497,8,0.20000076293945312,-0.2999992370605469,-0.6812491416931152,-0.5249996185302734,-1.869998931884762,0,-0.09456590923999397,-1.2456281245608047,21.26499938964844,-1.266673448367965,21.46500015258789,2.5556214898802585,21.63999938964844,-0.09456590923999397
1991,2015-08-11,21.229999542236328,21.30500030517578,21.07999992370605,21.2450008392334,837852.0,-0.0011761759358908108,2.333333333333386,0.15790636042402828,51.15681334770291,57.7935400903198,0.12082367858996435,-0.007039748357392739,-0.557439157072487,-0.49022393906838246,8.68643834151329,0.22500038146973012,0.282339139845746,-0.020250415802003374,-0.5848878481708191,0.5443870165668123,-0.30256913198640945,0.2620683003824027,-0.37531525762480555,22.058757531219086,-17.659379978778134,0.2823187161844074,8,0.3125009536743164,-0.27499961853027344,-0.6949996948242188,-0.5,-1.6199989318847692,1,-0.08337260932306279,1.7316896166728695,21.2549991607666,-1.2456281245608047,21.26499938964844,-1.266673448367965,21.46500015258789,-0.08337260932306279
1992,2015-08-12,20.875,21.170000076293945,20.774999618530273,21.11000061035156,651525.0,-0.016721599147002775,1.2253575611695555,15.665352828988956,44.519003059434965,55.39081826538836,0.5221059873245792,0.37465033826329375,-0.19194522951468684,-0.12733627657559765,8.304851866883972,0.4549999237060547,0.2756130927841056,-0.3799999237060554,-0.9293728107686583,0.1693729633565475,-0.6546863672373568,-0.10531348017475395,1.1800003051757812,10.152316701005338,-30.586144241080383,0.2746864435313009,8,0.5399999618530273,0.07999992370605469,-0.36500024795532227,-0.14500045776367188,-1.3250007629394531,2,-0.06131739816265924,2.333333333333386,21.229999542236328,1.7316896166728695,21.2549991607666,-1.2456281245608047,21.26499938964844,-0.06131739816265924
1993,2015-08-13,20.799999237060547,21.104999542236328,20.725000381469727,21.045000076293945,946769.0,-0.0035928509192552083,1.0821884879680193,1.0425540549315138,44.61880454752285,53.41092751160455,0.5980778206650967,0.44448037224077197,-0.10001290467445045,-0.04520261002961945,8.440992194206265,0.37999916076660156,0.2527003574833593,-0.43725061416625977,-1.022026716873409,0.14752548854088943,-0.7296386655198326,-0.14486256281268695,1.2294010543823255,9.433817407973438,-33.70583414008999,0.29238805135357415,8,0.590001106262207,0.1550006866455078,-0.30624914169311523,-0.06999969482421875,-1.3999996185302734,3,-0.05721147453643649,1.2253575611695555,20.875,2.333333333333386,21.229999542236328,1.7316896166728695,21.2549991607666,-0.05721147453643649
1994,2015-08-14,20.8799991607666,20.934999465942386,20.774999618530273,20.82999992370605,519553.0,0.003846150319251729,-1.0000000000000444,-0.20407781955766682,51.93236381126662,51.41893428552886,0.5097615701159732,0.336443756191418,-0.15857876384097835,-0.11721266954567966,8.19657213291067,0.15999984741211293,0.23028112444143645,-0.328500652313231,-0.9246296293171987,0.2676283246907367,-0.6265651408152166,-0.030436163811245365,1.0972251342773447,22.793927902254037,-24.15925715173456,0.29806448850198414,8,0.40250110626220703,0.29000091552734375,-0.4212493896484375,-0.14999961853027344,-1.2299995422363281,4,-0.06704979285443957,1.0821884879680193,20.799999237060547,1.2253575611695555,20.875,2.333333333333386,21.229999542236328,-0.06704979285443957
1995,2015-08-17,21.100000381469727,21.165000915527344,20.934999465942386,20.979999542236328,613942.0,0.010536457353719886,-1.1904796505027606,2.400053406576468,54.357805991343454,50.022955842793436,0.2020553170187931,0.08662376899920687,-0.34915066271348394,-0.3256282239381285,7.603251218123655,0.2850017547607422,0.19949474185394678,-0.08674945831298686,-0.6641693045227477,0.490670387896774,-0.37545938141786905,0.20196046479189533,0.8271349570312516,64.65518091861868,15.31908069596777,0.28870992310488125,8,0.1424999237060547,0.14999961853027344,-0.6412506103515625,-0.37000083923339844,-1.6949996948242188,0,-0.0841232031488065,-1.0000000000000444,20.8799991607666,1.0821884879680193,20.799999237060547,1.2253575611695555,20.875,-0.0841232031488065
1996,2015-08-18,21.045000076293945,21.13500022888184,20.95499992370605,21.030000686645508,516583.0,-0.0026066494872712953,-1.1818097748185061,0.12499403957720734,52.59592921375116,49.1217960883233,0.17864625363609576,0.12727869985003437,-0.27265169291867153,-0.2562106897858598,7.439722488374889,0.18000030517578836,0.1739888637785718,-0.12849979400634837,-0.706173215779593,0.4491736277668963,-0.41733650489297247,0.16033691688027574,0.8340498639257845,71.91009309582184,20.085836253638945,0.28883671088662244,8,0.19750022888183594,0.2825002670288086,-0.5862503051757812,-0.3150005340576172,-1.6900005340576172,1,-0.07887858595363018,-1.1904796505027606,21.100000381469727,-1.0000000000000444,20.8799991607666,1.0821884879680193,20.799999237060547,-0.07887858595363018
1997,2015-08-19,20.834999084472656,21.0049991607666,20.780000686645508,20.93000030517578,526560.0,-0.00997866434117256,-1.1951283053276018,-6.333672431332655,41.66666666666667,48.169909043962875,0.2932922383993066,0.3264514356051329,-0.05797842464925296,-0.03278742561128922,7.762588328727321,0.2649993896484375,0.06884065411567519,-0.3210007667541497,-0.9180869887769276,0.27608545526862827,-0.6195438777655404,-0.02245765574275893,0.9978888733970734,24.999674884150387,-22.472918851985447,0.29854311101138964,8,0.28750133514404297,0.49250125885009766,-0.4187493324279785,-0.10499954223632812,-1.8299999237060547,2,-0.058795225723529354,-1.1818097748185061,21.045000076293945,-1.1904796505027606,21.100000381469727,-1.0000000000000444,20.8799991607666,-0.058795225723529354
1998,2015-08-20,20.479999542236328,20.795000076293945,20.44499969482422,20.795000076293945,483165.0,-0.01703861568685605,1.2222208766522757,3.31575248955991,33.6755851087579,47.01980247922826,0.5519155999042518,0.6651477496537304,0.3081418880211757,0.33051290759202345,8.516455424215772,0.3899993896484375,-0.037257972572277254,-0.6440002441406243,-1.3134276820381459,0.02542719375689728,-0.9787139630893833,-0.3092865251918653,1.3085729125774002,4.861081676768533,-34.98665940843735,0.3347137189487605,8,0.44500064849853516,0.7700004577636719,-0.06374979019165039,0.25,-1.215000152587887,3,-0.045410172166157614,-1.1951283053276018,20.834999084472656,-1.1818097748185061,21.045000076293945,-1.1904796505027606,21.100000381469727,-0.045410172166157614
1999,2015-08-21,20.045000076293945,20.424999237060547,20.045000076293945,20.274999618530273,574857.0,-0.02124020877272359,-2.3043471049707263,0.7301560390188373,12.765993711437105,43.03210727309819,0.8891640194467385,1.077000577499895,0.7518545474716518,0.7741622043967453,9.665350356087776,0.4349994659423828,-0.1369048418823553,-1.029249668121338,-1.854676566277579,-0.20382276996509674,-1.4419631171994567,-0.6165362190432191,1.662958012920413,0.0,-33.23404567302591,0.4127134490781201,8,0.630000114440918,1.005000114440918,0.5712494850158691,0.6849994659423828,-1.4449996948242188,4,-0.03217762311343053,1.2222208766522757,20.479999542236328,-1.1951283053276018,20.834999084472656,-1.1818097748185061,21.045000076293945,-0.03217762311343053
2000,2015-08-24,19.145000457763672,19.75,18.59499931335449,19.75,1204860.0,-0.04489895809951383,2.8181869770550634,2.630438027631732,9.615412830576233,38.416396104528545,1.6297725884521732,1.946450076130553,1.6565753172615842,1.6724766791878736,10.995571531521527,1.4500007629394567,-0.22652692223677917,-1.8464993476867662,-3.038238797419762,-0.6547598979537703,-2.4423690725532623,-1.25062962282027,2.4299209904170525,21.653580557666565,-6.9467167235679845,0.5958697248664974,8,0.7374992370605469,1.1799993515014648,1.5612492561340332,1.5849990844726562,-0.5550003051757812,0,0.026377599827207776,-2.3043471049707263,20.045000076293945,1.2222208766522757,20.479999542236328,-1.1951283053276018,20.834999084472656,0.026377599827207776
2001,2015-08-25,19.7450008392334,19.88999938964844,19.13999938964844,19.325000762939453,955009.0,0.03133979457422331,1.1126844561213833,-0.6942155274059408,24.357270247180907,36.17620356983365,0.8906322954385395,1.3225011564020583,1.0596612303633073,1.075221069865563,12.11546244005194,0.75,-0.27890375519871213,-1.188249015808104,-2.5041765571187256,0.12767852550251746,-1.8462127864634148,-0.5302852451527933,1.5319283954647034,47.71790865936342,22.07649294869507,0.6579637706553111,8,0.13499927520751953,0.5799989700317383,1.0187487602233887,1.0074987411499023,-0.9100017547607422,1,-0.01721955624900806,2.8181869770550634,19.145000457763672,-2.3043471049707263,20.045000076293945,1.2222208766522757,20.479999542236328,-0.01721955624900806
2002,2015-08-26,19.780000686645508,20.059999465942386,19.399999618530273,19.56999969482422,921913.0,0.0017725928551273196,-1.39999445136099,0.5000022706527218,26.301006789727694,34.140892707856416,0.7643520129906953,1.2616123005397455,1.0296687204248158,1.0420796564823895,13.268659385344368,0.6599998474121129,-0.3512513672124875,-1.0957491874694831,-2.509162992493554,0.31766461755458764,-1.8024560899815185,-0.38904228495744775,1.2287355559182345,53.863680106534126,29.093439232707397,0.7067069025120356,8,0.09999942779541016,0.5449991226196289,0.9837489128112793,0.972498893737793,-0.7450008392333984,2,-0.02148640695933446,1.1126844561213833,19.7450008392334,2.8181869770550634,19.145000457763672,-2.3043471049707263,20.045000076293945,-0.02148640695933446
2003,2015-08-27,20.1299991607666,20.225000381469727,19.8700008392334,20.084999084472656,810176.0,0.0176945632948029,2.021240331469292,0.21428506553073995,34.68285759441372,32.22428090598387,0.34567027971265674,0.87246758742792,0.6854628701191032,0.6959138852887392,14.81339182218706,0.44499969482421875,-0.4281856975128733,-0.6925006866455092,-2.1352152804920586,0.7502139072010401,-1.4138579835687857,0.028856610277767203,0.6373633888762171,83.87977657963393,54.58584622273801,0.7213572969232754,8,-0.2499990463256836,0.19500064849853516,0.7525005340576172,0.6225004196166992,-1.0,3,-0.055886738544561276,-1.39999445136099,19.780000686645508,1.1126844561213833,19.7450008392334,2.8181869770550634,19.145000457763672,-0.055886738544561276
2004,2015-08-28,20.2450008392334,20.2450008392334,19.924999237060547,20.09499931335449,875496.0,0.005712949988141869,3.2666446264177815,3.333361590302287,36.74543362879705,30.267350643478714,0.14653083695368707,0.7128949944431859,0.5752917691847017,0.5841751785769134,16.34560005569932,0.32000160217285156,-0.4643797104960967,-0.5259990692138672,-1.9742266490312375,0.9222285106035031,-1.2501128591225523,0.19811472069481795,0.3051253867805883,100.0,66.43771687394711,0.7241137899086848,8,-0.3800010681152344,0.07999897003173828,0.6774988174438477,0.5074987411499023,-0.8100013732910121,4,-0.048407083673011386,2.021240331469292,20.1299991607666,-1.39999445136099,19.780000686645508,1.1126844561213833,19.7450008392334,-0.048407083673011386
2005,2015-08-31,20.354999542236328,20.354999542236328,20.049999237060547,20.049999237060547,767155.0,0.0054333760653524354,1.0,2.0333146838919207,38.767652154495714,28.730875414672553,-0.08969177193423405,0.5159359610664929,0.46311956743350535,0.4753179719099947,16.2247351474732,0.30500030517578125,-0.4968644884634088,-0.34400033950805664,-1.7192151336797146,1.0312144546636013,-1.0316077365938874,0.3436070575777741,-1.7600002288818395,100.0,62.298234149163434,0.6876073970858295,8,-0.5550003051757812,-0.029999732971191406,0.6062502861022949,0.39750003814697266,-0.6599998474121094,0,-0.08621956277252696,3.2666446264177815,20.2450008392334,2.021240331469292,20.1299991607666,-1.39999445136099,19.780000686645508,-0.08621956277252696
2006,2015-09-01,19.48500061035156,20.3700008392334,19.184999465942386,20.28499984741211,1342232.0,-0.04274128968067692,1.443298725814056,-2.6229456937739317,34.24036918658712,27.905731250219265,0.5987109213245496,1.2798598858934902,1.3130536304495486,1.3398940888604933,16.468646927947056,1.185001373291012,-0.582559753837451,-1.104999256134036,-2.5032154795423303,0.29321696727425817,-1.8041073678381814,-0.4058911444298907,-0.8548012924194346,25.316522931615072,-15.214487025222649,0.6991081117041466,9,0.2099990844726598,0.8399991989135778,1.476249217987064,1.2674989700317418,0.3400001525878942,1,-0.045932790850834904,1.0,20.354999542236328,3.2666446264177815,20.2450008392334,2.021240331469292,20.1299991607666,-0.045932790850834904
2007,2015-09-02,19.399999618530273,19.645000457763672,19.184999465942386,19.530000686645508,916474.0,-0.004362380762571227,1.555556732929239,0.16250149011753975,34.16290051623555,27.959877406605674,0.5126627134228556,1.2526661510727308,1.3752987939618748,1.4192422859221345,16.7257400041205,0.4600009918212855,-0.7044989359434268,-1.0780002593994134,-2.4809304657079565,0.3249299469091298,-1.7794653625536831,-0.37653515624514355,-0.7002082397460967,18.143451765864533,-25.23384460335611,0.7014651031542712,9,0.1099996566772461,0.9250001907348633,1.5862503051757812,1.3524999618530273,0.1949996948242152,2,-0.029123739441620722,1.443298725814056,19.48500061035156,1.0,20.354999542236328,3.2666446264177815,20.2450008392334,-0.029123739441620722
2008,2015-09-03,19.950000762939453,19.96500015258789,19.44499969482422,19.5,965223.0,0.028350575011549806,1.1666706403134413,-3.46151588955075,40.49081645031203,31.040413266480666,-0.1345772015425588,0.6148702741987435,0.8121710602581516,0.8662501628624177,17.111176489211005,0.5650005340576172,-0.8165351698291623,-0.4522491455078139,-1.7930160033481783,0.8885177123325505,-1.1226325744279961,0.2181342834123683,-1.1834010057373092,64.55699666174127,17.80868545408586,0.6703834289201829,9,-0.4675006866455078,0.3749990463256836,1.0362491607666016,0.8024988174438477,0.09499931335449219,3,-0.045864705791245575,1.555556732929239,19.399999618530273,1.443298725814056,19.48500061035156,1.0,20.354999542236328,-0.045864705791245575
2009,2015-09-04,19.295000076293945,19.86000061035156,19.25,19.780000686645508,839467.0,-0.03283211336323777,-1.1217384381654856,-1.0777773068282965,33.0516427552641,33.6444388136682,0.45019023430929295,1.1749569398337698,1.4443902550692513,1.513063515789149,18.231918301712213,0.7000007629394531,-0.9106484046934433,-1.0087498664855943,-2.371910709789418,0.35441097681822953,-1.6903302881375062,-0.3271694448336824,-0.4642642758105495,9.282741170675845,-33.74637628387019,0.6815804216519123,9,0.46000003814697266,1.0299997329711914,1.6912498474121094,1.4574995040893555,0.9950008392333984,4,-0.008551485611553056,1.1666706403134413,19.950000762939453,1.555556732929239,19.399999618530273,1.443298725814056,19.48500061035156,-0.008551485611553056
2010,2015-09-07,19.2450008392334,19.549999237060547,19.07999992370605,19.405000686645508,751541.0,-0.002591305356975715,1.0889000033908809,0.3298961774421897,33.082712966959846,34.6139324491992,0.5764903969515238,1.124294388851606,1.479745102375709,1.5541023839505357,19.690732075159747,0.46999931335449574,-0.9621621313847868,-0.9582491874694838,-2.3224960766331364,0.4059977016941687,-1.6403726320513101,-0.27612574288765757,-0.3526944372000038,12.790759567786475,-25.486905286789067,0.6821234445818267,9,0.4799995422363281,1.0799989700317383,1.6924991607666016,1.5074987411499023,0.6149997711181605,0,0.009872622417435917,-1.1217384381654856,19.295000076293945,1.1666706403134413,19.950000762939453,1.555556732929239,19.399999618530273,0.009872622417435917
2011,2015-09-08,19.459999084472656,19.565000534057614,19.209999084472656,19.290000915527344,645195.0,0.011171641250384168,-1.1515119988902545,-1.0624895691772167,37.08919447875087,35.81261997020177,0.35404475035797844,0.8114991095924751,1.2521376676328728,1.3326601997079237,21.340708525168907,0.3550014495849574,-0.9214003778552389,-0.6547509193420424,-1.9672108671033932,0.6577090284193083,-1.3109808932227196,0.0014790545386347276,-0.5085849049512632,42.93774717399995,2.8573842641838425,0.6562299738806759,9,0.2650012969970703,0.7575006484985352,1.7062511444091797,1.4725008010864258,0.2350006103515625,1,0.01207608537551641,1.0889000033908809,19.2450008392334,-1.1217384381654856,19.295000076293945,1.1666706403134413,19.950000762939453,0.01207608537551641
2012,2015-09-09,19.59499931335449,19.78499984741211,19.549999237060547,19.7549991607666,589517.0,0.006937319385053264,1.1363573311138855,-0.9411857104389402,41.332021166535675,36.55141592265977,0.21237593198384275,0.6067985075833278,1.097132736075178,1.1854689252300012,23.014657968757067,0.3250007629394531,-0.757705833900129,-0.45575065612793253,-1.7365693440987613,0.8250680318428962,-1.096160000113347,0.18465868785748185,-0.5868416674446166,58.19200637937886,13.092499494114698,0.6404093439854145,9,0.13000106811523793,0.5825004577636754,1.5712509155273473,1.3375005722045934,0.3649997711181676,2,0.011737762574363098,-1.1515119988902545,19.459999084472656,1.0889000033908809,19.2450008392334,-1.1217384381654856,19.295000076293945,0.011737762574363098
2013,2015-09-10,19.61000061035156,19.725000381469727,19.45499992370605,19.5,1396071.0,0.000765567620451435,-1.699994277975869,-0.687504470352584,45.3575291832516,37.508315428710276,0.12947107125136625,0.524990971885277,1.0783299462896032,1.161672987956056,24.700622822018786,0.2700004577636754,-0.6704158660020916,-0.3812494277954137,-1.6255576588126814,0.863058803221854,-1.0034035433040458,0.24090468771321838,-0.5473692367087466,67.94874616390956,16.4362352199511,0.6221541155086333,9,0.11499977111816762,0.5674991607666051,1.556249618530277,1.322499275207523,0.29500007629394887,3,-0.0007649819750210618,1.1363573311138855,19.59499931335449,-1.1515119988902545,19.459999084472656,1.0889000033908809,19.2450008392334,-0.0007649819750210618
2014,2015-09-11,19.479999542236328,19.63500022888184,19.420000076293945,19.6299991607666,619648.0,-0.006629325041765055,1.6874724331540492,-1.3636253294493434,54.278403654313486,39.231732262023364,0.15594404353111457,0.5741677032480013,1.199716714892812,1.2813156580895146,26.494875676587526,0.21500015258789418,-0.5991380512574978,-0.44125051498413015,-1.6313802067634349,0.7488791767951746,-1.0363153608737825,0.1538143309055222,-0.36507338996989347,56.737540683345145,1.3882573387674881,0.5950648458896519,9,0.24500083923339844,0.5775003433227539,1.6862506866455078,1.452500343322754,0.470001220703125,4,0.029004134873442222,-1.699994277975869,19.61000061035156,1.1363573311138855,19.59499931335449,-1.1515119988902545,19.459999084472656,0.029004134873442222
2015,2015-09-14,19.325000762939453,19.584999084472656,19.31999969482422,19.459999084472656,459664.0,-0.007956816372649667,-2.655152455868038,0.8999910990170772,43.94812450426789,40.31037174176567,0.1670384514706882,0.6212200126531044,1.3494417736211304,1.424949568562326,28.710315976055785,0.2649993896484375,-0.5925191106280074,-0.5074993133544936,-1.5871162977944842,0.5721176710854969,-1.047307805574487,0.03230917886549989,-0.15987162319434134,20.00026536989246,-34.81422780583124,0.5398084922199945,9,0.19749927520751953,0.6749992370605469,1.8412494659423828,1.607499122619629,0.5949993133544922,0,0.04993532287142366,1.6874724331540492,19.479999542236328,-1.699994277975869,19.61000061035156,1.1363573311138855,19.59499931335449,0.04993532287142366
2016,2015-09-15,19.38500022888184,19.46500015258789,19.09000015258789,19.350000381469727,872434.0,0.0031047587877692795,2.8461598654094447,-0.259261352397664,44.34906182430999,41.44216744266283,0.10209898271484263,0.45374477182704354,1.2926553096881683,1.354617125079443,31.156511608485083,0.375,-0.6051812870497812,-0.36449985504150106,-1.2968190736906564,0.5678193636076543,-0.8306594643660787,0.10165975428307661,0.985000610351559,42.44607278116304,-11.97279687511174,0.46615960932457684,9,0.13749980926513317,0.5649995803832972,1.8199996948242152,1.5474996566772425,0.5749988555908168,1,0.024503501463054578,-2.655152455868038,19.325000762939453,1.6874724331540492,19.479999542236328,-1.699994277975869,19.61000061035156,0.024503501463054578
2017,2015-09-16,19.61000061035156,19.649999618530273,19.48500061035156,19.5,406777.0,0.011606932102816714,-1.3571389645775878,3.1428882833783263,42.28488989733705,41.641508936776724,-0.10055446137385715,0.13941281498805225,1.0738710860495075,1.1224032706741376,33.4246941297515,0.26499938964843395,-0.6349980731535183,-0.07824954986572763,-0.8589256139349679,0.7024265142035127,-0.46858758190034777,0.3120884821688925,0.7344002151489306,81.88980635161829,29.90880495260466,0.3903380320346209,9,-0.1400003433227539,0.2724990844726598,1.6387495994567907,1.322499275207523,0.5949993133544922,2,0.004334476380780439,2.8461598654094447,19.38500022888184,-2.655152455868038,19.325000762939453,1.6874724331540492,19.479999542236328,0.004334476380780439
2018,2015-09-17,19.549999237060547,19.71500015258789,19.434999465942386,19.614999771118164,645234.0,-0.0030597333719275532,1.1132023866932226,-0.5909106672215477,39.517322922989685,42.35991784430178,-0.11539534807620555,0.13298683525630395,1.1391971730906079,1.1740505104583363,34.90981414387417,0.28000068664550426,-0.5711731416342403,-0.09175090789794993,-0.7790665116852935,0.5955646958893936,-0.43540870979161994,0.2519068939957201,0.7693135749816911,73.599853515625,26.54896601724267,0.3436578018936714,9,-0.11749935150146484,0.3300008773803711,1.6350007057189941,1.3825006484985352,1.1150016784667969,3,0.02097186002109308,-1.3571389645775878,19.61000061035156,2.8461598654094447,19.38500022888184,-2.655152455868038,19.325000762939453,0.02097186002109308
2019,2015-09-18,19.399999618530273,19.479999542236328,19.26499938964844,19.479999542236328,1487674.0,-0.007672615058005872,4.375008940705154,1.230757944775375,35.7675184637521,42.65822956616759,0.05706586267244518,0.24473470242999085,1.281121446938588,1.311545530732758,35.7313542063548,0.2849998474121058,-0.5009697390573002,-0.20950050354003835,-0.8774028824179148,0.45840187533783805,-0.5434516929789766,0.12445068589889985,0.8947269403228759,49.59991455078125,8.864760649778262,0.33395118943893864,9,0.03750038146972656,0.48000049591064453,1.7725005149841309,1.5325002670288086,1.1550006866455078,4,0.026030983404395247,1.1132023866932226,19.549999237060547,-1.3571389645775878,19.61000061035156,2.8461598654094447,19.38500022888184,0.026030983404395247
2020,2015-09-21,19.649999618530273,19.780000686645508,19.34499931335449,19.405000686645508,541451.0,0.012886598191538479,-1.3835582078320854,-3.0624895691772167,53.01643247329548,44.42792267667255,-0.14465560690873858,0.03637264727742462,1.0161132762504792,1.0493298479353044,34.35839450249172,0.4350013732910192,-0.4947246955836242,0.01524953842163157,-0.6158853800228634,0.6463844568661266,-0.3003179208006159,0.33081699764387906,0.620632412197569,81.1592800731979,36.88446117281157,0.3155674592222471,9,-0.21249961853027344,0.23000049591064453,1.5762505531311035,1.2825002670288086,0.6200008392333984,0,0.015267234108558236,4.375008940705154,19.399999618530273,1.1132023866932226,19.549999237060547,-1.3571389645775878,19.61000061035156,0.015267234108558236
2021,2015-09-22,19.405000686645508,19.690000534057614,19.325000762939453,19.6299991607666,737270.0,-0.01246813926926127,1.1159332153914427,-0.9183651226158038,50.086374219766064,45.40062857147592,0.10250037793220201,0.2683521478838742,1.242141756755764,1.2866319577305987,33.295254750234335,0.3649997711181605,-0.38989316504260785,-0.2127493858337388,-0.8496701284533543,0.4241713567858767,-0.5312097571435466,0.10571098547606894,0.8420187065195357,27.184649400575033,-19.553090017679132,0.31846037130980764,9,0.029999732971191406,0.45999908447265625,1.8412494659423828,1.5274991989135742,1.0,1,0.026539519269528355,-1.3835582078320854,19.649999618530273,4.375008940705154,19.399999618530273,1.1132023866932226,19.549999237060547,0.026539519269528355
2022,2015-09-23,19.354999542236328,19.53499984741211,19.325000762939453,19.420000076293945,747339.0,-0.0025767143849466656,-2.360036621652552,0.2888932216608457,37.57826499000526,44.536265883337435,0.1283776604100062,0.3002760443146997,1.2728450141969248,1.3183483902851272,32.61839907697057,0.20999908447265625,-0.27730854470584987,-0.24150047302246236,-0.8839635679296229,0.4009626218846982,-0.5627320204760409,0.07973107443111616,0.8688794661171713,17.47571377250331,-25.892336435205525,0.3212315474535796,9,0.0800008773803711,0.44499969482421875,1.9300007820129395,1.577500343322754,1.1900005340576172,2,0.03125804993774883,1.1159332153914427,19.405000686645508,-1.3835582078320854,19.649999618530273,4.375008940705154,19.399999618530273,0.03125804993774883
2023,2015-09-24,19.0049991607666,19.38500022888184,18.94499969482422,19.325000762939453,1086583.0,-0.018083202776934093,-1.0000000000000162,4.9230611226855245,43.062179560889994,43.290018761845936,0.42860602972879747,0.5920263353132142,1.5869933726497365,1.653112352610517,32.552501770619436,0.44000053405762074,-0.21180232622086947,-0.5352508544921868,-1.1780367494536144,0.10753504046924078,-0.8566438019729006,-0.213857907011473,1.1962022704715842,7.185556248443857,-38.821288619220425,0.32139294748071456,9,0.3575010299682617,0.6900005340576172,2.220001220703125,1.9275007247924805,1.5650005340576172,3,0.06314132154326524,-2.360036621652552,19.354999542236328,1.1159332153914427,19.405000686645508,-1.3835582078320854,19.649999618530273,0.06314132154326524
2024,2015-09-25,19.26499938964844,19.375,19.045000076293945,19.200000762939453,1045148.0,0.013680623013053061,1.3157901781531502,-0.2031196914879144,50.434750879660534,44.01075502577846,0.1507541963688972,0.26861442295390603,1.2837518033430086,1.379791757863849,32.53446076182252,0.37000083923339844,-0.1796829522310226,-0.22625055313109854,-0.7870102160814874,0.3345091098192903,-0.506630384606293,0.054129278344095866,0.885953972133187,38.32327122465385,-11.39422030772247,0.2803798314751945,9,0.09750080108642223,0.24499988555907848,1.8225007057189906,1.667500495910641,1.1599998474121058,4,0.07267072775674,-1.0000000000000162,19.0049991607666,-2.360036621652552,19.354999542236328,1.1159332153914427,19.405000686645508,0.07267072775674
2025,2015-09-28,18.600000381469727,19.03499984741211,18.5,18.9950008392334,2036611.0,-0.03451850657914035,1.2526381727942948,-6.07705851282319,34.36367079046711,42.90126713312925,0.7846065249954641,0.8383758657042861,1.8943115505258987,2.024833668698818,33.083748275432015,0.764999389648441,-0.19452544286599505,-0.803499603271483,-1.3440461990178747,-0.2629530075250912,-1.0737729011446788,-0.5332263053982871,1.502714833633604,8.403389629477683,-40.42962479093862,0.27027329787319604,9,0.5399999618530273,0.8350000381469727,2.2624998092651367,2.3324995040893555,2.020000457763672,0,0.10510752062423223,1.3157901781531502,19.26499938964844,-1.0000000000000162,19.0049991607666,-2.360036621652552,19.354999542236328,0.10510752062423223
2026,2015-09-29,18.59000015258789,18.7450008392334,18.299999237060547,18.36000061035156,1052510.0,-0.0005376467030505649,-1.5428496692134146,-0.5822766473195837,30.857172751891596,41.63152078363531,0.7487116760817685,0.8199249605115995,1.8558874397920846,2.018687650523969,32.687307373199616,0.44500160217285156,-0.25189896028152603,-0.7687498092651381,-1.4181209689331276,-0.11937864959714872,-1.093435389099131,-0.4440642294311452,1.4165521496092417,23.4818439032828,-23.16899387682698,0.3246855798339943,9,0.4499998092651367,0.744999885559082,1.513749599456787,1.734999656677246,2.260000228881836,1,0.09037118296859781,1.2526381727942948,18.600000381469727,1.3157901781531502,19.26499938964844,-1.0000000000000162,19.0049991607666,0.09037118296859781
2027,2015-09-30,18.834999084472656,18.94499969482422,18.71999931335449,18.795000076293945,1118708.0,0.013179070999128406,-1.368418410881844,0.17390907733899189,36.427291591230116,41.28818396899536,0.4271356309040115,0.559092245588495,1.5683424124402165,1.7548912741480294,32.060141345452635,0.3549995422363281,-0.24803413456224632,-0.49550085067749094,-1.1852217639532228,0.19422006259824087,-0.8403613073153586,-0.15064039403962326,1.0350289725135475,49.30869662285319,5.130819505955898,0.34486045663786674,9,0.2050008773803711,0.5000009536743164,1.267500877380371,1.4900007247924805,0.5150012969970703,2,0.08335554438476933,-1.5428496692134146,18.59000015258789,1.2526381727942948,18.600000381469727,1.3157901781531502,19.26499938964844,0.08335554438476933
2028,2015-10-01,19.03499984741211,19.190000534057614,18.98500061035156,19.040000915527344,966968.0,0.010618570356307089,-2.9047774750224424,-0.12502980306137046,42.39316562572137,42.02436698699195,0.1636045049625494,0.3025384628467336,1.3293377926501044,1.5358676776917868,31.960179174482395,0.3550014495849574,-0.24648970587112728,-0.2497500419616685,-0.8857446875776418,0.3862446036543048,-0.5677473647696551,0.06824728084631815,0.7094259039800406,68.37210127570484,24.717870593963447,0.31799732280798626,10,0.005000114440917969,0.3000001907348633,1.067500114440918,1.2899999618530273,0.4549999237060547,3,0.07932756716502554,-1.368418410881844,18.834999084472656,-1.5428496692134146,18.59000015258789,1.2526381727942948,18.600000381469727,0.07932756716502554
2029,2015-10-02,19.1299991607666,19.23500061035156,18.934999465942386,19.11000061035156,779898.0,0.004990770376465559,1.6086891621816801,-3.998855835240985,46.59683040573603,41.31107786837423,0.029366073359646805,0.20505727765429071,1.1982133789591352,1.4210871280924273,31.643562131987014,0.3000011444091726,-0.25389870039570894,-0.14650068283081197,-0.7862054018040858,0.4932040361424619,-0.4663530423174471,0.17335167665582318,0.4988724694790214,88.7699149344162,40.38353356768644,0.3198523594866368,10,-0.13499927520751953,0.2050008773803711,0.9725008010864258,1.1950006484985352,0.1700000762939453,4,0.07527446927498516,-2.9047774750224424,19.03499984741211,-1.368418410881844,18.834999084472656,-1.5428496692134146,18.59000015258789,0.07527446927498516
2030,2015-10-05,19.434999465942386,19.524999618530273,19.299999237060547,19.325000762939453,1192375.0,0.015943560823635794,-1.812473923253901,5.500333810204255,50.803846097234285,41.3907969658707,-0.34569251123062017,-0.08957134341483197,0.8676244375024673,1.097479152922837,30.834989848656374,0.3950004577636719,-0.24082235350537218,0.14899969100952504,-0.49436810502273687,0.7923674870417869,-0.1726842070066077,0.47068358902565777,-1.1350002288818395,92.65305105620399,41.71769007570923,0.32168389801613156,10,-0.5174999237060582,-0.09999942779541371,0.660000324249264,0.8900003433227504,-0.3349990844726598,0,0.05093901715063187,1.6086891621816801,19.1299991607666,-2.9047774750224424,19.03499984741211,-1.368418410881844,18.834999084472656,0.05093901715063187
2031,2015-10-06,19.69499969482422,19.774999618530273,19.475000381469727,19.600000381469727,1757480.0,0.013377938565805048,1.352942936428983,0.8636403044857622,51.35133659937685,42.92113825580088,-0.6260680927743785,-0.34895428680207274,0.5809830244697842,0.8195555333860867,29.80671036471902,0.3400001525878871,-0.19402022298740107,0.3972498893737786,-0.2677192804729742,1.0622190592205314,0.06476530445040396,0.7297344742971532,-1.3705004501342763,92.41707103651264,43.52192609071341,0.3324845849233762,10,-0.6575002670288086,-0.3599996566772461,0.36749982833862305,0.630000114440918,-0.3349990844726598,1,0.04696629391937823,-1.812473923253901,19.434999465942386,1.6086891621816801,19.1299991607666,-2.9047774750224424,19.03499984741211,0.04696629391937823
2032,2015-10-07,19.825000762939453,20.045000076293945,19.700000762939453,19.795000076293945,814686.0,0.0066007144010973295,-2.1363671830973705,0.3157989840785432,54.27685089933114,44.167212848961,-0.7625819186811249,-0.4857451349669333,0.42465733928875693,0.6740412811316112,29.079364915840976,0.35000038146972656,-0.23299347833934547,0.5157508850097656,-0.17818757030848786,1.2096893403280191,0.16878165735063888,0.8627201126688924,-1.4424815032958982,80.18025293834621,32.988642258625546,0.3469692276591259,10,-0.652501106262207,-0.652501106262207,0.1849989891052246,0.4999990463256836,-0.5750007629394531,2,0.051702374733139544,1.352942936428983,19.69499969482422,-1.812473923253901,19.434999465942386,1.6086891621816801,19.1299991607666,0.051702374733139544
2033,2015-10-08,19.59499931335449,20.0,19.59499931335449,19.84499931335449,1131078.0,-0.011601585913425305,-2.240005493164091,-8.333142602835526,52.95902241929222,44.44768746447563,-0.49180636161920077,-0.2708097240825005,0.6165757488762793,0.885996763719664,28.25535514736317,0.40500068664551137,-0.251689354750642,0.28649950027465465,-0.40610135519737156,0.9791003557466809,-0.05980092746135668,0.632799928010666,-1.1127312047119098,59.45941301807639,12.053082194804652,0.34630042773601244,10,-0.42249965667724254,-0.42249965667724254,0.3225002288818395,0.7300004959106481,-0.46999931335448863,3,-0.0125031355177333,-2.1363671830973705,19.825000762939453,1.352942936428983,19.69499969482422,-1.812473923253901,19.434999465942386,-0.0125031355177333
2034,2015-10-09,20.045000076293945,20.045000076293945,19.645000457763672,19.75,1279901.0,0.022965081842731605,1.7118611191930948,-1.1800003051757812,55.65093200784984,46.81293871085148,-0.9158386489984984,-0.7128604813901163,0.13035677310595162,0.4203835600457424,27.301234132063822,0.4500007629394567,-0.218457259489913,0.7082502365112298,-0.056171104895685886,1.4726715779181454,0.32603956580777194,1.0904609072146876,-1.4689680495922843,100.0,54.5142305209327,0.38221067070345854,10,-0.8725004196166992,-0.8725004196166992,-0.1412501335144043,0.2799997329711914,-0.8950004577636719,4,-0.027687717788145494,-2.240005493164091,19.59499931335449,-2.1363671830973705,19.825000762939453,1.352942936428983,19.69499969482422,-0.027687717788145494
2035,2015-10-12,20.290000915527344,20.350000381469727,20.020000457763672,20.100000381469727,1029089.0,0.012222541197350667,1.1290354336764516,0.6440694404034526,62.66093062117264,50.34668958521605,-1.0011880920814988,-0.929515881936176,-0.16552582261990878,0.16127594490923158,26.08554112457986,0.3299999237060547,-0.16805209944808652,0.905001068115233,0.0298946689218198,1.780107467308646,0.4674478685185264,1.3425542677119395,-1.6258308058501463,93.14291817801339,43.46914140322585,0.4375531995967074,10,-0.7550010681152344,-0.965001106262207,-0.2500009536743164,0.03499889373779297,-0.8650016784667969,0,-0.04879258914715856,1.7118611191930948,20.045000076293945,-2.240005493164091,19.59499931335449,-2.1363671830973705,19.825000762939453,-0.04879258914715856
2036,2015-10-13,19.86000061035156,20.239999771118164,19.825000762939453,20.200000762939453,929876.0,-0.02119271985082649,-1.0243861591566725,-1.7894694574110512,56.51613639965774,52.57878345281912,-0.4158211284034188,-0.4870778787897585,0.211737916041006,0.5750048540347983,24.464441767948948,0.4650001525878906,-0.16300490702913706,0.45125074386596253,-0.4492693051515708,1.3517707928834959,0.0009907193571940809,0.901510768374731,-1.060964078930958,35.099459880051775,-17.876860568355347,0.4502600245087671,10,-0.21750068664550426,-0.5350008010864222,0.1649994850158727,0.46499919891357777,-0.5250015258789027,1,-0.038267885474570384,1.1290354336764516,20.290000915527344,1.7118611191930948,20.045000076293945,-2.240005493164091,19.59499931335449,-0.038267885474570384
2037,2015-10-14,19.69499969482422,19.84000015258789,19.649999618530273,19.799999237060547,585758.0,-0.008308202943424714,1.054044580077118,0.3088220444524197,59.349589713768786,54.46283057371328,-0.12963236600261752,-0.3324262064749881,0.3218036234578108,0.7200549389970377,23.41227768899195,0.2100009918212855,-0.05179500994123032,0.28199987411499094,-0.6233088622711733,1.1873086105011552,-0.17065449407809297,0.7346542423080749,-0.7718860553996869,13.2450649002879,-43.64295128849501,0.4526543681930828,10,-0.05249977111816406,-0.36999988555908203,0.27625036239624023,0.630000114440918,-0.2849998474121094,2,-0.017009347025310984,-1.0243861591566725,19.86000061035156,1.1290354336764516,20.290000915527344,1.7118611191930948,20.045000076293945,-0.017009347025310984
2038,2015-10-15,19.959999084472656,20.040000915527344,19.71999931335449,19.82999992370605,675270.0,0.013455160891324036,1.2068861192410387,-1.2380926430518049,59.40458774982623,55.88591472305664,-0.27895736032324336,-0.5956750943745028,0.009457308369327677,0.4391575490352224,22.329096409465254,0.345001220703125,0.08697689540456821,0.5264992713928223,-0.40990571573103196,1.4629042585166765,0.05829677783089693,0.9947017649547476,-0.9227345056845095,44.68066110604589,-13.954390732924722,0.46820249356192667,10,-0.13499927520751953,-0.6349992752075195,-0.008749008178710938,0.36500072479248047,-0.9499988555908168,3,-0.03557109804804459,1.054044580077118,19.69499969482422,-1.0243861591566725,19.86000061035156,1.1290354336764516,20.290000915527344,-0.03557109804804459
2039,2015-10-16,19.905000686645508,20.149999618530273,19.809999465942386,20.049999237060547,812770.0,-0.002755430879249565,-1.0298456475571995,-1.1153806652287794,71.15071440495102,58.146677868358495,-0.11450544530060114,-0.5279728906599885,0.021941112347569458,0.4838442674788048,20.943781440818203,0.3400001525878871,0.20341638452226007,0.4462508201599107,-0.5132992313442699,1.4058008716640913,-0.03352420559217961,0.926025845912001,-0.762717243642836,36.42868431234707,-27.380536991166814,0.4797750257520896,10,0.00749969482421875,-0.5800008773803711,0.0462493896484375,0.4199991226196289,-0.7550010681152344,4,-0.03918616728151225,1.2068861192410387,19.959999084472656,1.054044580077118,19.69499969482422,-1.0243861591566725,19.86000061035156,-0.03918616728151225
2040,2015-10-19,19.950000762939453,20.05500030517578,19.84000015258789,19.84000015258789,597161.0,0.0022607422628293516,-2.9090719933416564,-0.7586324831296616,71.79486238980788,60.41818073396193,-0.08802708663800374,-0.5790325533102134,-0.06560482521453892,0.42733227536596985,20.31855340637125,0.21500015258789062,0.29516041006069926,0.4762508392333977,-0.505020985615424,1.4575226640822194,-0.014385073191014897,0.9668867516578104,-0.7110999648594181,50.84763844437978,-17.31657234970892,0.49063591242441135,10,0.02249908447265625,-0.6250009536743164,-0.05875062942504883,0.3749990463256836,-0.9400005340576136,0,-0.040100306456895884,-1.0298456475571995,19.905000686645508,1.2068861192410387,19.959999084472656,1.054044580077118,19.69499969482422,-0.040100306456895884
2041,2015-10-20,19.920000076293945,20.0,19.774999618530273,19.9950008392334,376756.0,-0.001503793759308536,4.29418364599228,-0.6818213344430573,68.67468692939664,62.0179402928581,-0.0254276614178508,-0.5359495742321982,-0.07856987820098738,0.45359314957978825,19.57562403799489,0.22500038146972656,0.37188897314220526,0.42050018310546733,-0.5800154623885021,1.4210158285994368,-0.07975763964151739,0.920758005852452,-0.5922113115427337,54.000091552734375,-15.865583973469342,0.5002578227469852,10,0.05249977111816406,-0.5950002670288086,-0.15875005722045898,0.4049997329711914,-0.6149997711181641,1,-0.024849439625378333,-2.9090719933416564,19.950000762939453,-1.0298456475571995,19.905000686645508,1.2068861192410387,19.959999084472656,-0.024849439625378333
2042,2015-10-21,19.959999084472656,20.1299991607666,19.854999542236328,19.920000076293945,420033.0,0.002007982330598068,-2.2352881778096916,-0.5333146838919689,66.8487852737546,63.561247276687254,-0.049465116789416896,-0.5568495431528433,-0.15051124728493903,0.41044812656326357,18.89595277471309,0.27499961853027344,0.41796995928716996,0.4302492141723633,-0.588292346524188,1.4487907748689146,-0.07902156617591061,0.9395199945206372,-0.5504333903839651,55.81386064832101,-13.652471614301277,0.5092707803482749,10,0.03750133514404297,-0.6349992752075195,-0.22374916076660156,0.36500072479248047,-0.45999908447265625,2,-0.03131262668675183,4.29418364599228,19.920000076293945,-2.9090719933416564,19.950000762939453,-1.0298456475571995,19.905000686645508,-0.03131262668675183
2043,2015-10-22,20.20499992370605,20.25,19.86000061035156,19.895000457763672,647979.0,0.012274591706969984,-1.0526328998288206,7.750178818368134,68.56647973140346,64.99630813485987,-0.22220496094328723,-0.7455653511023677,-0.4228482298742442,0.16720676321121175,17.626539169783396,0.38999938964844105,0.4525264161861777,0.6152500152587841,-0.41445378093748886,1.644953811455057,0.10039811716064762,1.1301019133569206,-0.7201994546268757,90.52630733585698,22.53091547070349,0.5148518980981365,10,-0.20499992370605113,-0.8800001144409144,-0.5287499427795375,0.11999988555908558,-0.6700000762939418,3,-0.03934670028685261,-2.2352881778096916,19.959999084472656,4.29418364599228,19.920000076293945,-2.9090719933416564,19.950000762939453,-0.03934670028685261
2044,2015-10-23,20.665000915527344,20.69499969482422,20.299999237060547,20.34499931335449,671547.0,0.022766691094197045,1.078954369092853,1.032265011167261,70.16392540465422,65.82997422191339,-0.6537598551299801,-1.1544955673017583,-0.9079827566234862,-0.28674528589217374,16.613001242319726,0.4899997711181676,0.4802134952757129,1.0052509307861328,-0.11762870166955963,2.1281305632418253,0.4438111145582866,1.566690747013979,-1.1109844534569255,96.73926339031192,30.546676065809592,0.5614398162278463,10,-0.49250125885009766,-1.167501449584961,-1.0087509155273438,-0.34000110626220703,-1.1700000762939453,4,-0.08008713347803265,-1.0526328998288206,20.20499992370605,-2.2352881778096916,19.959999084472656,4.29418364599228,19.920000076293945,-0.08008713347803265
2045,2015-10-26,20.55500030517578,20.795000076293945,20.51499938964844,20.625,509428.0,-0.00532303921984878,-2.733304511469536,-0.21874795110059184,64.82756942407381,66.75346678018184,-0.561235928385333,-0.9386465104579074,-0.8320044789417267,-0.1687990519286906,14.80856169322189,0.28000068664550426,0.5323449925071166,0.7975003242492669,-0.27624191250401253,1.8712425610025463,0.2606292058726254,1.3343714426259083,-0.8868855198299812,76.4706212343906,13.033648780242522,0.5368711183766399,10,-0.3325004577636719,-1.0075006484985352,-0.8962502479553223,-0.23000049591064453,-1.0,0,-0.06835323112555369,1.078954369092853,20.665000915527344,-1.0526328998288206,20.20499992370605,-2.2352881778096916,19.959999084472656,-0.06835323112555369
2046,2015-10-27,20.270000457763672,20.530000686645508,20.270000457763672,20.48500061035156,495730.0,-0.013865231971820768,-1.4186050637852416,3.0714441416893226,57.28312757304416,66.52385987565688,-0.2368709773782136,-0.5495053730191408,-0.5832670586259532,0.11865785958918096,12.420335661309748,0.2849998474121094,0.5349544121528993,0.42850046157836985,-0.5157187586755825,1.3727196818323222,-0.04360914854860809,0.9006100717053478,-0.4666594375040951,44.14900848363841,-16.460774474424177,0.47210961012697694,10,-0.012500762939453125,-0.7225008010864258,-0.6112504005432129,0.054999351501464844,-0.7600002288818324,1,-0.06216083869890765,-2.733304511469536,20.55500030517578,1.078954369092853,20.665000915527344,-1.0526328998288206,20.20499992370605,-0.06216083869890765
2047,2015-10-28,20.405000686645508,20.489999771118164,20.18000030517578,20.2549991607666,446631.0,0.00666009994243133,-1.0666683620919852,-0.6976810205638766,63.68244222865741,66.99917703997146,-0.29118767939231915,-0.5911635058452731,-0.74693865743712,-0.020420214635670675,10.420814321489798,0.3099994659423828,0.4911711615360872,0.4850006103515625,-0.36304430986385583,1.3330455305669808,0.06097815024385511,0.9090230704592699,-0.48266057966180753,58.28881150692884,-2.364597539582334,0.42402246010770894,10,-0.12000083923339844,-0.8575010299682617,-0.7550005912780762,-0.0800008773803711,-1.2200012207031214,2,-0.05390837267600024,-1.4186050637852416,20.270000457763672,-2.733304511469536,20.55500030517578,1.078954369092853,20.665000915527344,-0.05390837267600024
2048,2015-10-29,20.545000076293945,20.545000076293945,20.354999542236328,20.459999084472656,746083.0,0.006861033322094645,3.4705486368226186,0.5666675143685469,59.43395683204689,65.69731508742656,-0.3793731094810262,-0.6453232295127052,-0.9031293061807482,-0.15853545403556524,9.04408809470752,0.1900005340576172,0.506773568389761,0.5494999885559082,-0.23314067607121558,1.332140653183032,0.1581796562423463,0.9408203208694701,-0.5179407729930148,59.349578367246934,3.5215103501552534,0.3913203323135623,10,-0.26000022888183594,-0.9975004196166992,-0.9275002479553223,-0.2200002670288086,-1.2450008392333984,3,-0.05086396069181476,-1.0666683620919852,20.405000686645508,-1.4186050637852416,20.270000457763672,-2.733304511469536,20.55500030517578,-0.05086396069181476
2049,2015-10-30,20.56999969482422,20.69499969482422,20.46500015258789,20.56999969482422,728696.0,0.0012168225085147366,-1.1904813805631245,0.0,55.761291031537965,63.9158071587299,-0.33539267327481426,-0.5870063325717112,-0.9303400362814216,-0.18028887415352557,7.627071083376672,0.22999954223632812,0.5279314898408742,0.5024995803833008,-0.2063584061670909,1.2113575669336925,0.14807058710810495,0.8569285736584966,-0.45078749876412516,63.41455850290134,11.798196441228761,0.3544289932751966,10,-0.2849998474121094,-1.0225000381469727,-1.0412497520446777,-0.24499988555908203,-1.2549991607666051,4,-0.050315987494765735,3.4705486368226186,20.545000076293945,-1.0666683620919852,20.405000686645508,-1.4186050637852416,20.270000457763672,-0.050315987494765735
2050,2015-11-02,20.424999237060547,20.545000076293945,20.350000381469727,20.424999237060547,765880.0,-0.007049122990514967,-1.6000356043844257,0.0,63.17012834808537,63.30418953858421,-0.12955167375423926,-0.38370762435324934,-0.7602670797152911,-0.029738843390205716,6.801778538351014,0.2199993133544922,0.528971869229018,0.3079991340637207,-0.3514299474253626,0.967428215552804,-0.021715406680822724,0.6377136748082641,-0.22469249537239122,47.57266451364404,-5.879627737160121,0.32971454074454226,11,-0.09999942779541016,-0.8774995803833008,-0.9887495040893555,-0.09999942779541016,-1.4799995422363281,0,-0.04553235899953889,-1.1904813805631245,20.56999969482422,3.4705486368226186,20.545000076293945,-1.0666683620919852,20.405000686645508,-0.04553235899953889
2051,2015-11-03,20.6200008392334,20.6200008392334,20.34000015258789,20.38999938964844,856276.0,0.00954720242138496,1.4347732342623998,100.0,71.26438293577193,63.79481150103058,-0.24006093583796684,-0.5331944538392897,-0.9467560717770311,-0.22231174486281446,6.6069624100540985,0.2800006866455078,0.5032947646453181,0.456750679016114,-0.20778967332692844,1.1212910313591564,0.124480502844591,0.789020855187637,-0.34833089739254675,85.43709816005452,25.787697814189166,0.33227017617152177,11,-0.29250049591064453,-1.0725011825561523,-1.3325004577636719,-0.3425006866455078,-2.210000991821289,1,-0.05164890837595193,-1.6000356043844257,20.424999237060547,-1.1904813805631245,20.56999969482422,3.4705486368226186,20.545000076293945,-0.05164890837595193
2052,2015-11-04,20.850000381469727,20.98500061035156,20.600000381469727,20.6299991607666,1031093.0,0.01115419655069605,-1.7500136239781763,0.9565210180201994,70.7944102240955,64.04235933355191,-0.3693817053392472,-0.7193476396631979,-1.1665231998660737,-0.44780197072122974,7.278653690866653,0.3850002288818324,0.47888486473215863,0.6355002403259284,-0.07566602644556397,1.3466665070974209,0.27991710694018224,0.9910833737116747,-0.5155308234945046,79.06974681073837,16.802883395173282,0.3555831333857462,11,-0.2674999237060547,-0.9975004196167028,-1.6625003814697266,-0.6725006103515625,-2.3950004577636754,2,-0.06426859127440598,1.4347732342623998,20.6200008392334,-1.6000356043844257,20.424999237060547,-1.1904813805631245,20.56999969482422,-0.06426859127440598
2053,2015-11-05,19.350000381469727,20.084999084472656,19.31999969482422,20.0,2900029.0,-0.07194244472691291,-1.154924847882443,-2.9545273269524204,42.2594162294222,60.9418583140817,1.113699639057323,0.802501205965001,0.31520683024754703,1.0463541549967097,7.477570694784548,1.5300006866455078,0.43853512406206363,-0.8522498130798333,-1.6149217457555523,-0.0895778804041143,-1.233585779417691,-0.47091384674197556,1.6350002288818324,1.8018420510000726,-61.10061717721786,0.38133596633785904,11,0.8024997711181641,0.6099996566772461,-0.16250038146972656,0.8274993896484375,-1.1100006103515625,3,-0.008527178928913637,-1.7500136239781763,20.850000381469727,1.4347732342623998,20.6200008392334,-1.6000356043844257,20.424999237060547,-0.008527178928913637
2054,2015-11-06,19.489999771118164,19.59000015258789,19.049999237060547,19.280000686645508,1292504.0,0.007235110433512215,1.6341517877911034,-0.3230757041788566,43.74999028185724,58.59990507605763,0.8822794653509582,0.6522309063247604,0.15448017361402577,0.9000681346401223,7.940306306432881,0.5400009155273438,0.4077741021459964,-0.6845004081726067,-1.5091339234907508,0.1401331071455374,-1.0968171658316805,-0.2721836505135329,1.4950008392333949,22.739029549590086,-39.966183447978054,0.4123167576590721,11,0.5275001525878906,0.4700002670288086,-0.30249977111816406,0.6875,-1.5149993896484375,4,-0.009748616536115917,-1.154924847882443,19.350000381469727,-1.7500136239781763,20.850000381469727,1.4347732342623998,20.6200008392334,-0.009748616536115917
2055,2015-11-09,19.299999237060547,19.59499931335449,19.21999931335449,19.45499992370605,726897.0,-0.009748616536115917,-1.380948344242488,-0.7381017257038887,41.92707673646864,56.89367720532702,0.978428982827861,0.8055617184697539,0.31757213702785236,1.07846190871404,8.616095190855939,0.375,0.34258747558516944,-0.8250008583068862,-1.7348884599259407,0.08488674331216828,-1.2799446591164134,-0.37005705749735895,1.6076013183593716,12.9198874714391,-48.784397471270935,0.4549438008095275,11,0.7175006866455078,0.7175006866455078,-0.13499927520751953,0.8775005340576172,-1.1999988555908203,0,0.0007772693051852908,1.6341517877911034,19.489999771118164,-1.154924847882443,19.350000381469727,-1.7500136239781763,20.850000381469727,0.0007772693051852908
2056,2015-11-10,19.100000381469727,19.354999542236328,18.95499992370605,19.34000015258789,950969.0,-0.010362635414346344,1.9629760449854385,1.5483787608441872,39.25002133845265,54.178963773082046,1.1119425899847712,0.9968109239594654,0.5158305782860992,1.2617410745741253,9.53369629690497,0.399999618530277,0.22143157227097632,-0.9869997024536126,-2.001009257587878,0.027009852680652813,-1.4940044800207453,-0.4799949248864799,1.7332961212158153,7.142877276720664,-53.021851980857285,0.5070047775671335,11,0.8699998855590785,0.8699998855590785,0.026249408721923828,1.0774993896484375,-0.8549995422363281,1,-0.008115219034020793,-1.380948344242488,19.299999237060547,1.6341517877911034,19.489999771118164,-1.154924847882443,19.350000381469727,-0.008115219034020793
2057,2015-11-11,19.36000061035156,19.46999931335449,19.09000015258789,19.100000381469727,624566.0,0.013612577156494554,-1.7142730635349641,-1.0833353201567057,39.47697334510837,51.96152116342221,0.7689876657695329,0.7488189230469544,0.25981553214164066,0.9857246024489648,10.043804606260837,0.379999160766598,0.12850171040872027,-0.7102495193481495,-1.7618924200398034,0.3413933813435044,-1.2360709696939765,-0.18442806900232256,1.360598097595215,35.84079534809127,-19.63725041434909,0.5258214503458271,11,0.6099996566772461,0.6099996566772461,-0.17375087738036754,0.8174991607666051,-0.8199996948242152,2,-0.049070285794903135,1.9629760449854385,19.100000381469727,-1.380948344242488,19.299999237060547,1.6341517877911034,19.489999771118164,-0.049070285794903135
2058,2015-11-12,19.25,19.420000076293945,19.170000076293945,19.350000381469727,776952.0,-0.005681849529113325,1.0833353201567206,-0.3846165132230548,30.69576313702302,49.1764625084761,0.7554143468291024,0.8462906584149579,0.35487438086484246,1.080742939758057,11.033567948746965,0.25,0.07325930518571866,-0.7847501754760735,-1.8981825927793032,0.3286822418271562,-1.3414663841276884,-0.22803396682445864,1.3646627808923313,46.09380587940832,-3.992922598417593,0.5567162086516155,11,0.720000267028805,0.720000267028805,-0.0775003433227539,0.9274997711181641,-0.8700008392333984,3,-0.04129870526202328,-1.7142730635349641,19.36000061035156,1.9629760449854385,19.100000381469727,-1.380948344242488,19.299999237060547,-0.04129870526202328
2059,2015-11-13,19.125,19.26000022888184,18.9950008392334,19.165000915527344,784524.0,-0.00649350649350644,1.304347104970686,0.40000762936542755,30.570649638744015,45.55429820743817,0.7307294880457142,0.9590286821711871,0.48428790201435845,1.1890034967660625,12.121415546073559,0.26499938964844105,-0.024575900995603916,-0.8707501411437981,-2.055665523501432,0.3141652412138356,-1.4632078323226168,-0.2782924499649795,1.3900830094611543,26.562537252939066,-19.352910091035255,0.5924576911788177,11,0.845000267028805,0.845000267028805,0.047499656677246094,1.052499771118164,-1.0,4,-0.0462745217715993,1.0833353201567206,19.25,-1.7142730635349641,19.36000061035156,1.9629760449854385,19.100000381469727,-0.0462745217715993
2060,2015-11-16,19.149999618530273,19.149999618530273,18.95499992370605,19.0,592794.0,0.0013071695963542407,1.6000025431380254,-3.749904634751097,33.625719089938144,41.37222444678998,0.5652986653997232,0.9180930871969437,0.46569517108971326,1.1517904996240453,13.29103662029602,0.1949996948242223,-0.12234931392793413,-0.8057504653930678,-2.0497099375915866,0.43820900680545094,-1.4277302014923272,-0.18377072929380844,1.271478405785576,37.86406328701441,-7.933002137766493,0.621979736099259,11,0.8200006484985316,0.8200006484985316,0.022500038146972656,1.0275001525878906,-0.9249992370605469,0,-0.061357663731939294,1.304347104970686,19.125,1.0833353201567206,19.25,-1.7142730635349641,19.36000061035156,-0.061357663731939294
2061,2015-11-17,19.424999237060547,19.559999465942386,19.280000686645508,19.295000076293945,711226.0,0.014360293681895175,-2.50002980270613,0.8666632758160294,36.23593263200753,37.53239360322465,0.1150616981397512,0.6367545610657039,0.19349895943579298,0.8659727968728319,14.312760148150566,0.4099998474121129,-0.21155540814805818,-0.5060008049011238,-1.7724491463249485,0.760447536522701,-1.1392249756130362,0.12722336581078864,0.9084901012187139,77.68589569790065,32.08638425153804,0.6332241707119117,11,0.0950002670288086,0.5450010299682582,0.005000591278076172,0.7525005340576172,-0.6849994659423828,1,-0.06821101197589152,1.6000025431380254,19.149999618530273,1.304347104970686,19.125,1.0833353201567206,19.25,-0.06821101197589152
2062,2015-11-18,19.334999084472656,19.405000686645508,19.270000457763672,19.30500030517578,743482.0,-0.004633212670411946,-1.70004577706569,0.2307613304576199,32.76351975898936,36.477293995398774,-0.03625342567301004,0.7141450878006843,0.2809623827135397,0.9402105539511751,15.09997680037491,0.154998779296875,-0.3196032252359089,-0.5647509574890144,-1.858731279796345,0.7292293648183161,-1.2117411186426814,0.08223920366465265,0.9157808889322112,62.80982616316814,18.16681704274027,0.6469901611536655,11,-0.059999465942386365,0.6350011825561488,0.14875078201293945,0.8425006866455078,-0.7299995422363281,2,-0.05637436239211424,-2.50002980270613,19.424999237060547,1.6000025431380254,19.149999618530273,1.304347104970686,19.125,-0.05637436239211424
2063,2015-11-19,19.40999984741211,19.459999084472656,19.229999542236328,19.375,1070255.0,0.0038790155930072956,2.4074429907598405,1.1667090539165819,33.707873596411574,35.36150325257148,-0.11381733608454425,0.6076875742108996,0.20376049338993596,0.8578667478304496,15.602599479723064,0.22999954223632812,-0.4747239171692179,-0.45000019073486186,-1.753308177170215,0.8533077957004913,-1.1016541839525367,0.20165380248281295,0.7630333230108306,75.20665586360367,31.57748167134558,0.6516539932176759,11,-0.1350002288818395,0.5600004196166957,0.07375001907348633,0.6599998474121094,-0.9050006866455078,3,-0.04482220189201913,-1.70004577706569,19.334999084472656,-2.50002980270613,19.424999237060547,1.6000025431380254,19.149999618530273,-0.04482220189201913
2064,2015-11-20,19.01000022888184,19.51000022888184,19.01000022888184,19.38500022888184,1460995.0,-0.02060791456335853,-1.6666666666666667,-10.71433242506812,31.454799343452194,34.19791687556965,0.2357227601318641,0.9247540353449466,0.6010565367399998,1.2465260759234305,15.353484489590189,0.5,-0.6708970160416996,-0.7672497749328571,-2.0655018395167097,0.5310022896509956,-1.4163758072247852,-0.11812374264092895,1.0899509467380888,9.090966411723862,-32.633250986287024,0.6491260322919269,11,0.24749946594237926,0.9600000381469656,0.5649995803832972,1.019999504089352,-0.2700004577636754,4,-0.03314050818148229,2.4074429907598405,19.40999984741211,-1.70004577706569,19.334999084472656,-2.50002980270613,19.424999237060547,-0.03314050818148229
2065,2015-11-23,19.149999618530273,19.23500061035156,18.864999771118164,18.899999618530273,1042533.0,0.007364512780790644,-1.3125074505876801,-0.6666666666666666,30.452102700624167,33.22037036025537,0.08069417184650973,0.7105276778991154,0.46492147360457636,1.0985199507480168,14.997673327106249,0.3700008392333949,-0.671740784542326,-0.5570003509521477,-1.8298565406444638,0.7158558387401683,-1.193428445798304,0.07942774389400853,0.8812544819748211,41.00719029584479,4.613564769159389,0.6364280948461575,11,0.0625,0.7750005722045898,0.4687504768371582,0.880000114440918,-0.5100002288818324,0,-0.05352478532367411,-1.6666666666666667,19.01000022888184,2.4074429907598405,19.40999984741211,-1.70004577706569,19.334999084472656,-0.05352478532367411
2066,2015-11-24,19.01000022888184,19.07999992370605,18.895000457763672,19.040000915527344,782432.0,-0.007310673234320331,2.3636663140921574,-0.12000274658201704,24.9318655230191,31.604247268912125,0.23086208449347012,0.791891731200554,0.6053038006191649,1.2335291636701982,15.289756625569535,0.25499916076660156,-0.6942978654856837,-0.6339997291564892,-1.9142326633922444,0.6462332050792661,-1.2741161962743668,0.006116737961388452,0.9279535252723008,22.48067517136597,-8.162974221387678,0.6401164671178776,11,0.20249938964843395,0.9149999618530238,0.6387495994567836,0.8999996185302699,-0.9449996948242259,1,-0.041294047236225984,-1.3125074505876801,19.149999618530273,-1.6666666666666667,19.01000022888184,2.4074429907598405,19.40999984741211,-0.041294047236225984
2067,2015-11-25,19.30500030517578,19.424999237060547,18.950000762939453,18.950000762939453,527366.0,0.015518152169496036,-1.676051192228753,-11.833047237588024,49.087218898008224,33.647742353466036,-0.0813109641668035,0.43242780330033526,0.30686893914569424,0.9353633355844266,15.51922019584423,0.47499847412109375,-0.6871984493361936,-0.2839996337890618,-1.5203381457519711,0.9523388781738475,-0.9021688897705147,0.3341696221923911,0.5471171303354794,68.21708864876975,32.52373187106458,0.6181692559814542,11,-0.09250068664550781,0.619999885559082,0.3437495231628418,0.5474996566772461,-1.1599998474121094,2,-0.029267056468584296,2.3636663140921574,19.01000022888184,-1.3125074505876801,19.149999618530273,-1.6666666666666667,19.01000022888184,-0.029267056468584296
2068,2015-11-26,19.5,19.59499931335449,19.290000915527344,19.290000915527344,501426.0,0.010100994133211083,-1.904759309718404,0.5915474796101482,50.198417353855014,35.828605432922814,-0.2649847856143168,0.1635083728677813,0.11256387434101356,0.7381399882016275,15.500893360230295,0.3049983978271449,-0.6439379418307034,-0.036749935150147905,-1.1883999935092007,1.1149001232089049,-0.6125749643296743,0.5390750940293785,0.2731480223598126,86.98638727039992,47.60322337434837,0.5758250291795264,11,-0.2700004577636719,0.4250001907348633,0.16125011444091797,0.30249977111816406,-1.7700004577636719,3,-0.04589745937249601,-1.676051192228753,19.30500030517578,2.3636663140921574,19.01000022888184,-1.3125074505876801,19.149999618530273,-0.04589745937249601
2069,2015-11-27,19.53499984741211,19.600000381469727,19.424999237060547,19.48500061035156,243696.0,0.0017948639698517344,-1.058812969819365,0.23809264305178804,54.96830491797994,38.20000385826079,-0.263410437152686,0.04953280889715472,0.08351535586658798,0.6952694300471549,15.154901161384698,0.1750011444091797,-0.6181199696685198,0.04999990463256765,-0.9941569280214573,1.0941567372865926,-0.4720785116944448,0.5720783209595801,0.16549631484837235,91.15639726795241,46.42538675033906,0.5220784163270122,11,-0.30249977111816406,0.3900003433227539,0.12750005722045898,0.19999980926513672,-2.0849990844726562,4,-0.05272591219303013,-1.904759309718404,19.5,-1.676051192228753,19.30500030517578,2.3636663140921574,19.01000022888184,-0.05272591219303013
2070,2015-11-30,19.4950008392334,19.540000915527344,19.225000381469727,19.34000015258789,1044137.0,-0.002047556103974557,1.571424122817261,3.1000610360873666,58.956934537660096,40.72455962555552,-0.1892255685049875,0.01716644251283128,0.12106412424902402,0.7222950977575344,15.273705542510912,0.3150005340576172,-0.5475718267415957,0.05650081634521342,-0.8896279249534338,1.0026295576438606,-0.41656355430411196,0.5295651869945388,0.13865561173569674,85.1064462979847,34.14933164087921,0.47306437064932416,11,-0.2625007629394531,0.42999935150146484,0.339998722076416,0.23749923706054688,-2.200000762939453,0,-0.038727932065322435,-1.058812969819365,19.53499984741211,-1.904759309718404,19.5,-1.676051192228753,19.30500030517578,-0.038727932065322435
2071,2015-12-01,19.55500030517578,19.729999542236328,19.48500061035156,19.5049991607666,646139.0,0.0030776847068216817,-4.4445268623499725,0.3225865993970344,54.862841943843144,43.180039868317046,-0.25573876603257517,-0.13355875617391177,0.06715935514544569,0.6491403047724269,15.065585047273036,0.24499893188476918,-0.4609712939565753,0.16975030899047994,-0.5997915788815149,0.9392921968624748,-0.21502063494551749,0.5545212529264774,-0.6900005340576172,77.56416526468172,23.674815467885907,0.3847709439359967,12,-0.25750064849853516,0.36999988555908203,0.3299994468688965,0.17749977111816406,-2.280000686645508,1,-0.04679114810778906,1.571424122817261,19.4950008392334,-1.058812969819365,19.53499984741211,-1.904759309718404,19.5,-0.04679114810778906
2072,2015-12-02,19.51000022888184,19.655000686645508,19.450000762939453,19.56999969482422,554573.0,-0.002301205604278711,-1.2777972046497335,-1.1999618539003676,56.701048158668236,45.73483704190112,-0.20484595252154492,-0.2045845678503504,0.1194688158544217,0.680909145125586,14.119051339693394,0.2049999237060547,-0.39172463561692084,0.19175024032593058,-0.16164347646532917,0.5451439571171903,0.015053381930300702,0.36844709872156045,-0.6277004623413127,56.43570713651799,1.4958201750508593,0.17669685839562982,12,-0.2125005722045934,0.4149999618530238,0.39249944686889293,0.22249984741210582,-2.024999618530277,2,-0.07406456575459719,-4.4445268623499725,19.55500030517578,1.571424122817261,19.4950008392334,-1.058812969819365,19.53499984741211,-0.07406456575459719
2073,2015-12-03,19.184999465942386,19.59499931335449,19.149999618530273,19.5,1094693.0,-0.01665816294857525,-1.311685352066605,5.250055631497216,51.4018583301768,47.951176929314975,0.09485734477886965,0.11322609053694066,0.45943641430350723,0.9846668016512226,14.21216680918641,0.4449996948242152,-0.35722492103448644,-0.12500047683715465,-0.4829478898496724,0.2329469361753631,-0.30397418334341353,0.05397322966910423,-0.28574570388794385,6.034457244144558,-50.32646039643115,0.17897370650625863,12,0.11250019073485973,0.7400007247924769,0.7312502861022914,0.532500267028805,-1.4349994659423864,3,-0.054208967272839526,-1.2777972046497335,19.51000022888184,-4.4445268623499725,19.55500030517578,1.571424122817261,19.4950008392334,-0.054208967272839526
2074,2015-12-04,19.299999237060547,19.36000061035156,19.049999237060547,19.13999938964844,1236914.0,0.005994254590536263,1.2142750098772805,-0.507935162366556,53.36322371341503,50.49685704184729,0.028295548574917007,-0.0176424203245773,0.35266650294437696,0.8440868455314181,13.957533918375942,0.3100013732910121,-0.2977327069701019,-0.0005006790161132812,-0.3482741172309858,0.3472727591987592,-0.17438739812354953,0.17338604009132297,-0.3841305594024682,36.7646893828047,-21.0298042224955,0.17388671910743675,12,0.012500762939453125,0.6250009536743164,0.6162505149841309,0.35249996185302734,-1.7749996185302734,4,-0.08134713766254709,-1.311685352066605,19.184999465942386,-1.2777972046497335,19.51000022888184,-4.4445268623499725,19.55500030517578,-0.08134713766254709
2075,2015-12-07,19.315000534057614,19.584999084472656,19.26000022888184,19.375,661332.0,0.0007772693051852908,-2.823514232180441,-0.3749970197649496,47.208153773017564,52.972000180736,0.04376318553981662,-0.033162492211037176,0.36767724952484215,0.8020555295729288,13.491638987158977,0.32499885559081676,-0.2448203455249356,0.013750553131099963,-0.3340830416429377,0.3615841479051376,-0.16016624425591885,0.18766735051811878,-0.3828492391079692,38.970761480550145,-15.633953257173467,0.17391679738701968,12,0.02499961853027699,0.6099996566772496,0.6012492179870641,0.23249912261963246,-2.110000610351559,0,-0.09655706546990028,1.2142750098772805,19.299999237060547,-1.311685352066605,19.184999465942386,-1.2777972046497335,19.51000022888184,-0.09655706546990028
2076,2015-12-08,18.94499969482422,19.32999992370605,18.8799991607666,19.274999618530273,990070.0,-0.019156139218375,1.0454555306541067,5.500047684139929,41.33334689670128,52.110458847257455,0.45100170645834226,0.3421741331438888,0.7643318601712537,1.1461930134773581,12.864637404563666,0.4500007629394496,-0.1519258831812884,-0.34850025177001953,-0.721230039679714,0.024229536139674934,-0.534865145724865,-0.16213535781517407,0.7849998474121094,8.38714917159705,-43.31334841798648,0.1863648939548466,12,0.3599996566772461,0.9800004959106445,0.9912500381469727,0.6024999618530273,-1.9400005340576207,1,-0.08709420137816382,-2.823514232180441,19.315000534057614,1.2142750098772805,19.299999237060547,-1.311685352066605,19.184999465942386,-0.08709420137816382
2077,2015-12-09,18.40999984741211,19.045000076293945,18.32999992370605,18.95499992370605,1467153.0,-0.028239633466886294,-1.0283694467064988,1.6515157645290763,31.549809265072085,50.03839128183713,0.9450798900203345,0.8457132715689859,1.3124200208187986,1.6539518312461254,12.797967032021292,0.7150001525878942,-0.07553172091856197,-0.8360000610351577,-1.377135439519023,-0.2948646825512924,-1.1065677502770903,-0.565432371793225,1.3029996871948235,6.324107692122399,-40.65139399032992,0.27056768924193186,12,0.619999885559082,1.2475004196166957,1.5275001525878906,1.1374998092651367,-1.0,2,-0.06165128942363263,1.0454555306541067,18.94499969482422,-2.823514232180441,19.315000534057614,1.2142750098772805,19.299999237060547,-0.06165128942363263
2078,2015-12-10,18.45499992370605,18.56999969482422,18.229999542236328,18.354999542236328,525179.0,0.0024443279015162744,1.0606074617807704,-0.18348691279042784,38.21655173977737,48.17708537314795,0.8227821869968928,0.7779878271460312,1.2748534064291484,1.582733684983392,12.780433780570855,0.3400001525878906,0.038635765378732145,-0.7512499809265165,-1.3976968418248923,-0.10480312002814074,-1.0744734113757062,-0.42802655047732685,1.202679626464846,16.605199814191543,-33.70991663307329,0.3232234304491887,12,0.524999618530277,0.702499389648441,1.7625002861022985,1.1875000000000036,-1.1200008392333984,3,-0.05256024477726995,-1.0283694467064988,18.40999984741211,1.0454555306541067,18.94499969482422,-2.823514232180441,19.315000534057614,-0.05256024477726995
2079,2015-12-11,18.239999771118164,18.48500061035156,18.209999084472656,18.48500061035156,871092.0,-0.011649967676873985,1.2449027255529708,-2.4499990463293733,31.27572565579797,45.101395497385504,0.9328697407527855,0.973182020285158,1.491879381877066,1.7712767518588208,12.483849314657123,0.2750015258789027,0.014968803156662602,-0.9220001220703118,-1.699698593891025,-0.14430165024959862,-1.3108493579806684,-0.5331508861599552,1.3320189785766594,2.1818681196732954,-47.27366677946436,0.3888492359103561,12,0.7299995422363281,0.7299995422363281,1.8162503242492676,1.4025001525878906,-0.9099998474121094,4,-0.02686402287647205,1.0606074617807704,18.45499992370605,-1.0283694467064988,18.40999984741211,1.0454555306541067,18.94499969482422,-0.02686402287647205
2080,2015-12-14,17.975000381469727,18.31999969482422,17.969999313354492,18.31999969482422,794101.0,-0.01452847549198144,1.0289917569203721,1.4081556391153252,29.745602274186112,42.31059108964583,1.072351835079644,1.2075517503760516,1.746034470630505,2.0118416422058587,12.23232629386571,0.35000038146972656,-0.03845840273965706,-1.1282495498657212,-2.0699907715528205,-0.18650832817862195,-1.5991201607092727,-0.6573789390221698,1.4880567950073242,0.3677254316776816,-50.33122911724308,0.47087061084354975,12,0.8374996185302734,0.8749990463256836,2.013749599456787,1.6674995422363281,-0.3000011444091797,0,-0.025034812427784714,1.2449027255529708,18.239999771118164,1.0606074617807704,18.45499992370605,-1.0283694467064988,18.40999984741211,-0.025034812427784714
2081,2015-12-15,18.100000381469727,18.18000030517578,17.920000076293945,18.114999771118164,1171127.0,0.006954102773141679,2.586198731946016,0.043476578265028,24.737949516444957,38.75913568495436,0.8037814616932479,1.0310594574264123,1.6030372277994545,1.8611295518385305,13.002916750312279,0.26000022888183594,-0.11317103661498962,-0.9369996070861824,-1.9658333316882093,0.09183411751584458,-1.4514164693871976,-0.4225827447851671,1.2137510086950698,16.00002712673611,-31.14116199925417,0.5144168623010136,12,0.6574993133544922,0.7249994277954102,1.9174995422363281,1.5424995422363281,-0.6499996185302734,1,-0.049447538060825025,1.0289917569203721,17.975000381469727,1.2449027255529708,18.239999771118164,1.0606074617807704,18.45499992370605,-0.049447538060825025
2082,2015-12-16,18.2450008392334,18.274999618530273,18.020000457763672,18.125,639868.0,0.008011074845728716,1.8333492280467516,-8.000381485249237,23.126367715421836,35.617414505537134,0.5145843587378494,0.843456561940549,1.4371624168555321,1.6906797897923518,13.69465598185865,0.25499916076660156,-0.19985665231230243,-0.7374992370605469,-1.8142315097802815,0.3392330356591877,-1.275865373420416,-0.1991331007006778,0.9015003932668968,50.0001467192117,7.572803213936453,0.5383661363598674,12,0.5074987411499023,0.5799989700317383,1.7249994277954066,1.3974990844726562,-0.7000007629394531,2,-0.06796391457545703,2.586198731946016,18.100000381469727,1.0289917569203721,17.975000381469727,1.2449027255529708,18.239999771118164,-0.06796391457545703
2083,2015-12-17,18.540000915527344,18.600000381469727,18.30500030517578,18.530000686645508,961689.0,0.016168816811429565,3.5384920110920377,0.08333465787173171,30.82854597626789,33.11356142363189,0.13239195344235455,0.505872824043653,1.1317002986830715,1.3674561692388885,14.230946762356952,0.3549995422363281,-0.28028328265079594,-0.3989992141723633,-1.4733047068121472,0.6753062784674206,-0.936151960492257,0.13815353214753046,0.4593201782281895,91.17655308597651,52.644703346595826,0.5371527463198923,12,0.21249866485595703,0.28499889373779297,1.4299993515014613,1.102499008178711,-0.9300003051757812,3,-0.06094935341501806,1.8333492280467516,18.2450008392334,2.586198731946016,18.100000381469727,1.0289917569203721,17.975000381469727,-0.06094935341501806
2084,2015-12-18,18.3799991607666,18.4950008392334,18.274999618530273,18.3799991607666,1300877.0,-0.008630083433638913,-1.0952588555858311,0.0,29.46592911277139,31.142203128048983,0.16558019861752626,0.6495597513164242,1.2646579834656855,1.4967400756664766,14.383444095355571,0.2650012969970703,-0.3744868555204768,-0.5275009155273445,-1.629625599140919,0.5746237680862301,-1.0785632573341317,0.0235614262794428,0.48980341089353985,67.64689382804698,33.56033833089452,0.5510623418067878,12,0.24500083923339844,0.44500064849853516,1.5900011062622035,1.2625007629394531,-1.019998550415039,4,-0.056855284222459335,3.5384920110920377,18.540000915527344,1.8333492280467516,18.2450008392334,2.586198731946016,18.100000381469727,-0.056855284222459335
2085,2015-12-21,18.125,18.46500015258789,18.125,18.315000534057614,599353.0,-0.013873730816643115,-2.578938914822065,-100.0,25.429578941848703,29.37511779973203,0.26152857167437205,0.8683520913905305,1.481194053864396,1.7109238021118927,14.368745434542793,0.3400001525878906,-0.4469301605687406,-0.7312500953674324,-1.880226162830148,0.4177259720952833,-1.305738129098792,-0.15676206163607276,0.630826272216197,30.147034074207046,1.4956575292873815,0.5744880337313585,12,0.3575000762939453,0.6999998092651367,1.845000267028805,1.5174999237060547,-0.5650005340576136,0,-0.04386207317483837,-1.0952588555858311,18.3799991607666,3.5384920110920377,18.540000915527344,1.8333492280467516,18.2450008392334,-0.04386207317483837
2086,2015-12-22,18.225000381469727,18.26000022888184,18.05500030517578,18.18000030517578,378766.0,0.005517262425915881,2.5652231602340314,-0.23684184108819395,28.33055433330999,29.01742280731402,0.05437373623710329,0.744707655569961,1.3569618855052816,1.572350833244002,14.397655412419862,0.20499992370605824,-0.5398971950957048,-0.5919997215270989,-1.7720728126468472,0.5880733695926494,-1.1820362670869713,-0.0019631759672265048,0.430526747235799,35.34481908138132,9.78629264020271,0.5900365455598737,12,0.034999847412109375,0.5999994277954102,1.7449998855590785,1.4174995422363281,-0.6750011444091797,1,-0.030178388636325826,-2.578938914822065,18.125,-1.0952588555858311,18.3799991607666,3.5384920110920377,18.540000915527344,-0.030178388636325826
2087,2015-12-23,18.739999771118164,18.739999771118164,18.28499984741211,18.290000915527344,500315.0,0.028257853435880387,1.0222270259272916,9.999957614546688,42.947712694890875,29.54310735788219,-0.4569450735945111,0.195218486021826,0.8285347264132064,1.0217811590807955,14.865475305159299,0.5149993896484375,-0.6145294956045859,-0.04875030517577983,-1.2064742928649501,1.1089736825133905,-0.6276122990203632,0.5301116886688035,-0.8199996948242188,100.0,68.99872887728559,0.5788619938445845,12,-0.4099998474121094,0.08500003814697266,1.005000114440918,0.9025001525878906,-1.6700000762939418,2,-0.06883666082893125,2.5652231602340314,18.225000381469727,-2.578938914822065,18.125,-1.0952588555858311,18.3799991607666,-0.06883666082893125
2088,2015-12-24,18.604999542236328,18.700000762939453,18.565000534057614,18.63999938964844,49856.0,-0.0072038543506225405,-1.3478736814170202,-0.07777763649234246,39.05513343617982,30.40748600014684,-0.33350098305658804,0.2737657121729846,0.939718590464409,1.1228592059934783,15.762033573397344,0.17499923706055043,-0.6541089987164206,-0.13900051116943501,-1.2491811000127768,0.9711800776739068,-0.6940908055911059,0.4160897832522359,-0.6685994720458979,80.29192202418575,47.953422977691666,0.5550902944216702,12,-0.27499961853027344,0.2200002670288086,1.0175004005432093,1.0375003814697266,-1.864999771118164,3,-0.0569739044355263,1.0222270259272916,18.739999771118164,2.5652231602340314,18.225000381469727,-2.578938914822065,18.125,-0.0569739044355263
2089,2015-12-28,18.5049991607666,18.61000061035156,18.38500022888184,18.57999992370605,398319.0,-0.005374919856499294,2.3332862390506492,2.1428882833784275,37.57667419464306,31.277605102419834,-0.21451597837678804,0.30845940598424093,1.0160225860934702,1.1912049653894847,16.85021089807708,0.22500038146971946,-0.6202593040362245,-0.18750085830688334,-1.2370897649095802,0.8620880482958135,-0.71229531160823,0.3372935949944633,-0.5525270965576183,65.69331480744117,32.78124371607164,0.5247944533013481,12,-0.17499923706054688,0.32000064849853516,1.117500782012936,1.1375007629394531,-1.269998550415039,0,-0.0483652305325456,-1.3478736814170202,18.604999542236328,1.0222270259272916,18.739999771118164,2.5652231602340314,18.225000381469727,-0.0483652305325456
2090,2015-12-29,18.739999771118164,18.739999771118164,18.434999465942386,18.5,654764.0,0.012699304026438485,1.5416716337251053,-3.199964396521183,46.72000322265427,33.72005551422087,-0.36832267375093863,0.014752212363472239,0.7581170404730528,0.9257545612156193,17.422284519922123,0.3050003051757777,-0.6108860506609801,0.08524980545043803,-0.8948170532297652,1.0653166641306413,-0.4047836238896636,0.5752832347905397,-0.7717771527709978,100.0,61.342508323767724,0.49003342934010247,12,-0.3599996566772461,0.08500003814697266,0.8737502098083496,0.9025001525878906,-1.6849994659423864,1,-0.07363923039601306,2.3332862390506492,18.5049991607666,-1.3478736814170202,18.604999542236328,1.0222270259272916,18.739999771118164,-0.07363923039601306
2091,2015-12-30,18.63999938964844,18.725000381469727,18.575000762939453,18.670000076293945,344213.0,-0.005336199716706624,1.1428318415280445,-0.12500298023506615,54.27508054818151,37.181023606749726,-0.20525253938820143,0.044995196865780684,0.8345453831263221,0.994813691829382,18.49697939794384,0.16499900817871094,-0.5640525512902315,0.03099946975708434,-0.8528233330934682,0.9148222726076369,-0.41091193166819195,0.47291087118236064,-0.6563412282458536,78.02189049721102,33.81729233960249,0.441911401425276,12,-0.2424993515014684,0.18500041961669567,0.9287505149841273,1.0025005340576136,-2.064998626708988,2,-0.057939911967262336,1.5416716337251053,18.739999771118164,2.3332862390506492,18.5049991607666,-1.3478736814170202,18.604999542236328,-0.057939911967262336
2092,2016-01-04,18.065000534057614,18.209999084472656,17.920000076293945,18.184999465942386,651727.0,-0.030847579099715472,2.4117897854770667,3.999872846335506,43.9441111521803,38.63830862629555,0.38166420130212586,0.5335427011735305,1.3775151737148796,1.540881915067299,19.990861458288293,0.7199993133544957,-0.49959265276316955,-0.47174940109253427,-1.2783224788751752,0.3348236766901067,-0.8750359399838565,-0.068462862201212,0.6749992370605504,17.682989235105957,-28.772951568077254,0.4032865388913209,1,0.26499938964844105,0.7599992752075231,1.5037493705749547,1.577499389648441,-1.7749996185302663,0,-0.028508235913203728,1.1428318415280445,18.63999938964844,1.5416716337251053,18.739999771118164,2.3332862390506492,18.5049991607666,-0.028508235913203728
2093,2016-01-05,18.145000457763672,18.270000457763672,17.959999084472656,18.239999771118164,509378.0,0.004428448455079614,3.0,0.7916679912260713,48.46030335798357,40.748794653541346,0.26791522374240984,0.39171731061239967,1.2578571034483907,1.4333203935044594,20.830326286847896,0.3100013732910156,-0.42760640947426864,-0.33974952697753835,-1.1033036705894013,0.42380461663432456,-0.7215265987834698,0.042027544828393104,0.5799999237060547,27.439081122823993,-23.600319648547405,0.3817770718059306,1,0.1849994659423828,0.6799993515014648,1.4237494468688965,1.4974994659423828,-1.7150001525878942,1,-0.05924501161858564,2.4117897854770667,18.065000534057614,1.1428318415280445,18.63999938964844,1.5416716337251053,18.739999771118164,-0.05924501161858564
2094,2016-01-06,17.729999542236328,18.09499931335449,17.450000762939453,18.09499931335449,894237.0,-0.022871364290860563,2.5342408486400827,3.842130624209411,46.213282093400466,43.05809500371377,0.6492979985829948,0.7199808104967893,1.6127303847669694,1.8167893196320577,21.784569835348925,0.6949996948242188,-0.37031252951062044,-0.6762504577636719,-1.4091025435855826,0.05660162805823887,-1.0426765006746272,-0.3098244148527165,0.9789008331298845,21.705348416677634,-34.26714400950078,0.36642604291095493,1,0.36500072479248047,0.8600006103515625,1.8475003242492676,1.9125003814697266,-1.654998779296875,2,-0.055837551984126765,3.0,18.145000457763672,2.4117897854770667,18.065000534057614,1.1428318415280445,18.63999938964844,-0.055837551984126765
2095,2016-01-07,17.450000762939453,17.760000228881836,17.184999465942386,17.495000839233402,1197386.0,-0.015792373746534083,1.000006634269306,0.12328795756800927,40.41298864537227,44.40058770505402,0.9202533627580181,0.8991968371367882,1.8316544090090652,2.059795019092846,23.513427632884778,0.5750007629394496,-0.3584864051319343,-0.8629992485046394,-1.5834912903847425,-0.1425072066245363,-1.2232452694446891,-0.5027532275645896,1.2085436279296893,17.207866198334223,-42.01067914400135,0.36024602094005126,1,0.5124988555908203,1.0074987411499023,2.128749370574951,2.1924991607666016,-0.9450016021728551,3,-0.012320925111046988,2.5342408486400827,17.729999542236328,3.0,18.145000457763672,2.4117897854770667,18.065000534057614,-0.012320925111046988
2096,2016-01-08,17.295000076293945,17.655000686645508,17.290000915527347,17.424999237060547,763940.0,-0.008882560450925614,-4.214376217659855,2.8888653414145984,36.02940681484145,43.631887051715196,1.0386896121846263,0.9741930059675425,1.931707792527991,2.1774039414706436,24.547635469803836,0.3649997711181605,-0.33336266647332025,-0.9354999542236335,-1.725775328957404,-0.145224579489863,-1.330637641590517,-0.54036226685675,1.2751316190795912,10.13829583389704,-48.170691496954376,0.3951376873668849,1,0.6674995422363281,1.1624994277954102,2.283750057220459,2.3474998474121094,-0.3099994659423828,4,-0.01387682972300952,1.000006634269306,17.450000762939453,2.5342408486400827,17.729999542236328,3.0,18.145000457763672,-0.01387682972300952
2097,2016-01-11,17.274999618530273,17.540000915527347,17.204999923706055,17.299999237060547,895234.0,-0.0011564300477272527,-3.0606424913591237,0.19230599938377568,29.759991601567677,42.599093514536065,0.9264521163528983,0.9536989086803089,1.8910435190116317,2.162869841772711,24.74380864639076,0.3350009918212926,-0.2704863500142025,-0.8987504005432143,-1.7911618733327153,-0.006338927753713364,-1.3449561369379666,-0.45254466414846206,1.212024143077393,8.294937356399332,-43.962238251405275,0.44620573639475053,1,0.6875,1.1450004577636719,2.3362503051757812,2.3675003051757812,-0.15999984741210938,0,-0.04052091872928065,-4.214376217659855,17.295000076293945,1.000006634269306,17.450000762939453,2.5342408486400827,17.729999542236328,-0.04052091872928065
2098,2016-01-12,17.485000610351562,17.635000228881836,17.430000305175778,17.504999160766598,853018.0,0.012156352906429468,-2.153865340317091,0.7999542229341678,35.90553971939461,42.41341190617513,0.6044345323319291,0.7033638165543863,1.617053961162675,1.9248731668516612,24.69647892343446,0.3600006103515625,-0.21823792829056643,-0.6402494430541985,-1.572831701923981,0.292332815815584,-1.106540572489088,-0.17395831361930902,0.9239016935161857,32.9671642541845,-16.626881027435424,0.4662911294348908,1,0.47749900817871094,0.904998779296875,2.126249313354492,2.157499313354492,0.07999992370605113,1,-0.06834427527081388,-3.0606424913591237,17.274999618530273,-4.214376217659855,17.295000076293945,1.000006634269306,17.450000762939453,-0.06834427527081388
2099,2016-01-13,17.75,17.875,17.655000686645508,17.700000762939453,946842.0,0.015155812433403693,-2.142861035422343,-2.500143061516896,44.11303236562632,42.123748477616466,0.24705650456725436,0.42137687099226184,1.2890200802023983,1.640080536089208,24.36592242151574,0.3899993896484375,-0.25314456013250464,-0.35075006484985494,-1.2962948586881495,0.5947947289884397,-0.8235224617690022,0.12202233206929236,0.5854681335922258,81.88407199268012,28.59785948449742,0.47277239691914713,1,0.2049999237060547,0.6349992752075195,1.8612499237060547,1.8924999237060547,-0.04000091552734375,2,-0.07436617999009698,-2.153865340317091,17.485000610351562,-3.0606424913591237,17.274999618530273,-4.214376217659855,17.295000076293945,-0.07436617999009698
2100,2016-01-14,17.524999618530273,17.889999389648438,17.149999618530273,17.8700008392334,1169686.0,-0.012676077829280374,2.844171414416646,-6.900129701686122,39.42597473542034,40.473847831754114,0.3146759916800299,0.6439514844132077,1.4517463249251108,1.858148793069212,23.918448344087388,0.7399997711181641,-0.27398629689495735,-0.5532504081726088,-1.5322199637144536,0.4257191473692359,-1.0427351859435312,-0.06376563040168648,0.7414403950029609,50.67569134965577,-4.6783995445606905,0.4894847777709229,1,0.18500041961669922,0.8424997329711914,2.093750476837158,2.1175003051757812,0.3400001525878906,3,-0.08273888086466186,-2.142861035422343,17.75,-2.153865340317091,17.485000610351562,-3.0606424913591237,17.274999618530273,-0.08273888086466186
2101,2016-01-15,17.204999923706055,17.604999542236328,16.989999771118164,17.540000915527347,1013575.0,-0.018259612085004706,1.6451702879081844,0.9710139318885552,25.361171423707987,38.409076750812744,0.45786379509174324,0.9417458663501144,1.6981830545282008,2.1597049091678358,23.447226206401787,0.6149997711181641,-0.294012573824034,-0.8285000801086433,-1.8822505728176466,0.22525041260036005,-1.3553753264631432,-0.3016248337541434,0.9721248582269411,23.88891596854145,-24.75126233388873,0.5268752463545012,1,0.4250001907348633,0.9549999237060547,2.4275002479553223,2.4375,0.7700004577636719,4,-0.04068589166193226,2.844171414416646,17.524999618530273,-2.142861035422343,17.75,-2.153865340317091,17.485000610351562,-0.04068589166193226
2102,2016-01-18,17.004999160766598,17.34000015258789,16.985000610351562,17.149999618530273,589971.0,-0.01162457214916257,-2.837883536786539,0.4328359058740531,24.842778801094283,35.784907355602826,0.5494739341133794,1.1005093389053293,1.8133654098262362,2.3393530080792253,23.244288184696643,0.3549995422363281,-0.3829681807463672,-0.9665007591247594,-2.109953899659036,0.1769523814095173,-1.5382273293918978,-0.39477418885762106,1.0534131200849153,2.209787556904008,-40.674056555928026,0.5717265702671386,1,0.5350008010864293,1.010001182556156,2.610000610351566,2.6375007629394567,0.8100013732910156,0,-0.0011760394826231257,1.6451702879081844,17.204999923706055,2.844171414416646,17.524999618530273,-2.142861035422343,17.75,-0.0011760394826231257
2103,2016-01-19,17.40999984741211,17.450000762939453,17.165000915527347,17.180000305175778,727409.0,0.023816566106037662,-1.1923206713910857,-1.5861987319460014,34.28983468744961,34.46007986605273,0.03268642660849963,0.6392878040138754,1.3748605687252748,1.9105596146869814,23.847283764026106,0.4450016021728551,-0.4933634015121129,-0.5050000190734849,-1.6418282920373173,0.6318282538903475,-1.073414155555401,0.06341411740843128,0.5196030329794112,46.96130500758725,6.675083351345329,0.5684141364819153,1,0.027500152587890625,0.4525003433227539,1.9337501525878906,2.2325000762939453,0.21500015258789062,1,-0.016944289424436487,-2.837883536786539,17.004999160766598,1.6451702879081844,17.204999923706055,2.844171414416646,17.524999618530273,-0.016944289424436487
2104,2016-01-20,17.334999084472653,17.520000457763672,17.030000686645508,17.09000015258789,1280828.0,-0.004307912900447519,-1.6849459668485192,1.0652148673975101,28.872187093254695,33.177768582484106,0.05114212894962478,0.6661389630640038,1.4102815894279424,1.9592537479405507,24.497460529755774,0.48999977111816406,-0.5327908985175434,-0.5277507781982465,-1.6706347835459603,0.6151332271494674,-1.0991927808721051,0.043691224475612245,0.4812515235140715,38.67391670881768,5.695666262609386,0.571442002673857,1,0.1025009155273473,0.5275011062622106,1.7337503433227575,2.2725009918212926,0.8650016784668004,2,0.013268039326923109,-1.1923206713910857,17.40999984741211,-2.837883536786539,17.004999160766598,1.6451702879081844,17.204999923706055,0.013268039326923109
2105,2016-01-21,17.329999923706055,17.565000534057614,17.114999771118164,17.315000534057614,1346561.0,-0.0002883854070160341,-1.1686735913227146,0.06122226547296206,29.721379597047743,32.47687666939592,0.04171594531755929,0.6414103578318091,1.3809520909540893,1.9358937733948594,24.856969273081475,0.4500007629394496,-0.603287078419374,-0.49299993515014506,-1.6526568166049316,0.6666569463046415,-1.0728283758775383,0.0868285055772482,0.3865006845644494,55.64514640464163,27.19290056388811,0.5798284407273926,1,0.10750007629394531,0.5325002670288086,1.6399993896484375,2.2674999237060547,0.8999996185302734,3,0.021927245380237492,-1.6849459668485192,17.334999084472653,-1.1923206713910857,17.40999984741211,-2.837883536786539,17.004999160766598,0.021927245380237492
2106,2016-01-22,17.674999237060547,17.80500030517578,17.5,17.584999084472653,1062230.0,0.01990763501865689,-1.3461713397009845,6.000254323498307,43.499982515982055,34.003542326553074,-0.27235267408804376,0.26677113943409836,1.0113728052606703,1.5781449736956645,24.849957147201412,0.47500038146972656,-0.630343335256395,-0.12050056457519531,-1.2660176019433713,1.0250164727929807,-0.6932590832592851,0.45225795410889447,-0.6899986267089844,84.14620530522241,52.087333584070436,0.5727585186840884,1,-0.23749923706054688,0.1875009536743164,1.1562504768371582,1.8025007247924805,0.7000007629394531,4,0.010749677072643182,-1.1686735913227146,17.329999923706055,-1.6849459668485192,17.334999084472653,-1.1923206713910857,17.40999984741211,0.010749677072643182
2107,2016-01-25,17.450000762939453,17.764999389648438,17.354999542236328,17.760000228881836,634328.0,-0.012729758632708865,1.5625167639222513,-3.444432670707277,38.950721881318685,34.34189590010019,-0.02226066966502671,0.4112562309673713,1.2002881524684206,1.7903133944958896,26.24687091319361,0.4099998474121094,-0.6180111098161305,-0.2809990882873521,-1.3449617523643198,0.7829635757896156,-0.812980420325836,0.25098224375113176,-0.4486001586914057,54.193584906589095,20.66011839816347,0.531981332038484,1,-0.012500762939453125,0.41249942779541016,1.3412489891052246,2.002499580383301,0.9849987030029332,0,0.030085936709256522,-1.3461713397009845,17.674999237060547,-1.1686735913227146,17.329999923706055,-1.6849459668485192,17.334999084472653,0.030085936709256522
2108,2016-01-26,17.545000076293945,17.584999084472653,17.100000381469727,17.21500015258789,732067.0,0.005444086487162325,1.3658592183553226,-1.0645177168382258,46.72567184272909,34.63218917533383,-0.12052892585737496,0.24535201498332526,1.0731118476079828,1.6741242408876111,27.862971166850603,0.48499870300292613,-0.5716392551299272,-0.13299980163574077,-1.1161867922686817,0.8501871889972001,-0.6245932969522094,0.3585936936807279,-0.5275274780273449,66.45156685690941,30.123915733665996,0.49159349531647023,1,-0.10750007629394531,0.31750011444091797,1.2437496185302734,1.9075002670288086,0.75,1,0.01538902573893286,1.5625167639222513,17.450000762939453,-1.3461713397009845,17.674999237060547,-1.1686735913227146,17.329999923706055,0.01538902573893286
2109,2016-01-27,17.610000610351562,17.610000610351562,17.354999542236328,17.5,600028.0,0.003704789613848014,3.6363573311138855,0.3333352599485594,53.06513045969283,36.147650922475215,-0.23185928337521844,0.11579962498554863,0.9800559542057954,1.5985552114443173,29.16266564445287,0.2550010681152344,-0.4990627464269721,-0.023249340057372336,-0.9261410797270777,0.879642399612333,-0.474695209892225,0.42819652977748035,-0.576777457946779,72.34046582599026,32.20654501070798,0.4514458698348534,1,-0.21500015258789062,0.2524995803833008,1.1787490844726562,1.8424997329711914,0.9999999999999964,2,0.0008517540674939372,1.3658592183553226,17.545000076293945,1.5625167639222513,17.450000762939453,-1.3461713397009845,17.674999237060547,0.0008517540674939372
2110,2016-01-28,17.360000610351562,17.504999160766598,17.184999465942386,17.28499984741211,831989.0,-0.014196478781099198,-1.3272575946733334,0.6818213344430573,51.20148864863112,39.01879728080001,-0.008633674998574037,0.2710073080951716,1.1977111965550513,1.8372240300563227,30.973598484817664,0.42500114440917613,-0.4685945001915641,-0.20424938201904297,-0.9478981738335541,0.5393994097954682,-0.5760737779262968,0.16757501388821083,-0.3113419148913579,36.87946908065786,-6.757522178089793,0.37182439590725525,1,0.034999847412109375,0.5024995803833008,1.3649992942810059,2.0924997329711914,1.489999771118164,3,0.04838710386260048,3.6363573311138855,17.610000610351562,1.3658592183553226,17.545000076293945,1.5625167639222513,17.450000762939453,0.04838710386260048
2111,2016-01-29,17.559999465942386,17.645000457763672,17.299999237060547,17.450000762939453,1010961.0,0.011520670999951799,1.46428839040606,1.4666344539952663,54.93934165030384,42.36285981960108,-0.17095825600861403,-0.014810319241064462,0.9581592926494551,1.6235090313177771,32.72299663330149,0.345001220703125,-0.48634798027170234,0.04974946975708505,-0.4953290964611874,0.5948280359753575,-0.22278981335205117,0.3222887528662213,-0.49621393828786964,69.17289782619349,20.195185549590057,0.2725392831091363,1,-0.14249897003174183,0.3025007247924769,1.0937504768371547,1.8925008773803675,1.2300014495849574,4,0.038154902999479434,-1.3272575946733334,17.360000610351562,3.6363573311138855,17.610000610351562,1.3658592183553226,17.545000076293945,0.038154902999479434
2112,2016-02-01,17.549999237060547,17.65999984741211,17.375,17.594999313354492,692719.0,-0.0005694891335978891,2.2571198134080284,-0.4090964262800929,51.21040383260211,44.24292305795135,-0.08439478575883186,-0.047822848687260944,0.9305761893275708,1.6174401484824124,33.278121952297774,0.2849998474121094,-0.4686801726658274,0.06549930572509766,-0.4139402974082884,0.5449389088584837,-0.17422049584159538,0.3052191072917907,-0.4713894138556043,80.35701513278225,28.14148959986067,0.2397198015666934,2,-0.13249874114990234,0.3125009536743164,0.9925007820129395,1.902501106262207,1.0450000762939418,0,0.04700859252445366,1.46428839040606,17.559999465942386,-1.3272575946733334,17.360000610351562,3.6363573311138855,17.610000610351562,0.04700859252445366
2113,2016-02-02,17.069999694824222,17.579999923706055,16.995000839233402,17.549999237060547,807474.0,-0.027350402456012834,1.1666596024244347,10.666638409697713,38.27584755405375,45.28777422026235,0.38253103551811307,0.3662909074945766,1.3642220071698326,2.0781767403437073,34.2495256650674,0.5849990844726527,-0.3849535858089581,-0.36075019836425426,-0.7632723129944559,0.04177191626594734,-0.5620112556793551,-0.15948914104915346,0.735000610351559,11.278040217868359,-35.64855568465895,0.2012610573151015,2,0.33000087738036754,0.792500495910641,1.5075001716613734,2.3825006484985316,1.6049995422363246,1,0.07996483863629145,2.2571198134080284,17.549999237060547,1.46428839040606,17.559999465942386,-1.3272575946733334,17.360000610351562,0.07996483863629145
2114,2016-02-03,16.739999771118164,17.135000228881836,16.629999160766598,17.069999694824222,877995.0,-0.019332157563313634,1.195652083773904,0.6875004967058593,36.93842654066946,46.08966832510921,0.6920286598983836,0.6517344557617086,1.655973021296063,2.388874965329048,34.647165745049016,0.5050010681152379,-0.2856469826797614,-0.6412501335144043,-1.1242658033015154,-0.15823446372729322,-0.8827579684079616,-0.399742298620847,1.0488005447387678,10.679663788362527,-34.294963551653744,0.24150783489355634,2,0.47749996185302734,0.9449996948242188,1.8375000953674316,2.71250057220459,1.6100006103515625,2,0.09289129787556227,1.1666596024244347,17.069999694824222,2.2571198134080284,17.549999237060547,1.46428839040606,17.559999465942386,0.09289129787556227
2115,2016-02-04,17.235000610351562,17.245000839233402,16.704999923706055,16.895000457763672,1241101.0,0.029569943010837596,1.9999999999999605,-1.0303037308903742,50.47170914718081,46.86430461746463,0.20353936197178157,0.14735546560278578,1.123173326547061,1.8797297670100832,34.580469197535535,0.5400009155273473,-0.23256218004478058,-0.13549928665161204,-0.6216323795958161,0.350633806292592,-0.37856583312371583,0.10756725982049176,0.5074476593017572,58.73796565663688,10.637767638051955,0.24306654647210246,2,-0.03750133514404297,0.4499988555908203,1.3424992561340332,2.2174997329711914,1.5499992370605469,3,0.07977951559654439,1.195652083773904,16.739999771118164,1.1666596024244347,17.069999694824222,2.2571198134080284,17.549999237060547,0.07977951559654439
2116,2016-02-05,17.055000305175778,17.459999084472653,17.0,17.385000228881836,1088904.0,-0.010443881566657653,-1.0909023915521736,-0.9705875753121984,50.79115786398543,48.179908615538714,0.3199949199121761,0.32512291060458764,1.2670171156938288,2.0434374033838587,34.27342852320937,0.4599990844726527,-0.15682246247735776,-0.3034996032714865,-0.8089447638707803,0.20194555732780728,-0.5562221835711334,-0.050777022971839614,0.6429500001220738,41.26221952271859,-12.120545480818862,0.25272258029964706,2,0.08999919891357777,0.6224994659423864,1.5474996566772496,2.397500038146976,1.9400005340576207,4,0.10524773052916392,1.9999999999999605,17.235000610351562,1.195652083773904,16.739999771118164,1.1666596024244347,17.069999694824222,0.10524773052916392
2117,2016-02-08,16.575000762939453,17.024999618530273,16.530000686645508,17.024999618530273,1162156.0,-0.02814421188199312,1.2000008477126594,1.3636332109932519,37.09428266522021,47.10975426248218,0.7407173098721067,0.790521889559308,1.6950268470636836,2.5005950819513245,34.069977157128186,0.5249996185302699,-0.09635826983734574,-0.7484992027282722,-1.3633854210392649,-0.13361298441727953,-1.0559423118837685,-0.44105609357277586,1.0802314965771487,4.2857246658504415,-47.84760965068941,0.3074431091554971,2,0.5199995040893555,0.8249998092651367,2.0362491607666016,2.877499580383301,2.2099990844726562,0,0.13363499551327185,-1.0909023915521736,17.055000305175778,1.9999999999999605,17.235000610351562,1.195652083773904,16.739999771118164,0.13363499551327185
2118,2016-02-09,16.290000915527347,16.645000457763672,15.93000030517578,16.575000762939453,1877211.0,-0.01719456013838294,2.3647126405830745,0.6333346049023144,34.833099874319785,45.083973086329614,0.9263944530085801,1.0344414092497622,1.9173668584300216,2.7618219612248396,34.392715272303974,0.7150001525878924,-0.1281493042462607,-0.973749065399165,-1.7369198273974717,-0.21057830340085815,-1.3553344463983166,-0.5921636844000133,1.2977174496169894,23.52947042983981,-29.05446399753577,0.38158538099915296,2,0.504999160766598,0.8099994659423793,2.2874989509582484,3.1624994277954066,2.379999160766598,1,0.14149774513702185,1.2000008477126594,16.575000762939453,-1.0909023915521736,17.055000305175778,1.9999999999999605,17.235000610351562,0.14149774513702185
2119,2016-02-10,16.430000305175778,16.629999160766598,16.194999694824222,16.399999618530273,1923667.0,0.008594191637827597,1.0232608686009328,-0.10526562353601433,37.43015926378388,43.55382537690214,0.6720865423989402,0.8331990482171889,1.7139142054746834,2.6010174114083924,35.44865050957146,0.4349994659423757,-0.12554187425904928,-0.7677496910095236,-1.5805577071715398,0.04505832515249253,-1.1741536990905317,-0.36134568292851554,1.0251006151710733,32.67976463548411,-18.71072211355102,0.4064040080810079,2,0.3649997711181676,0.5824995040893555,2.147499561309818,3.022500038146976,2.4049987792968786,2,0.13664022460045544,2.3647126405830745,16.290000915527347,1.2000008477126594,16.575000762939453,-1.0909023915521736,17.055000305175778,0.13664022460045544
2120,2016-02-11,16.075000762939453,16.334999084472653,15.869999885559082,16.295000076293945,1617298.0,-0.02160678853575504,2.1000222525988352,-7.3331426028363955,27.715875957394303,40.52899585546775,0.9226684177687083,1.1320387132899157,2.001316574744532,2.928944483181162,35.919045177113254,0.5600004196166957,-0.1753976610674819,-1.0502492904663079,-1.989058034989796,-0.11144054594281982,-1.5196536627280537,-0.5808449182045621,1.2580921081937113,12.89314343808764,-32.934838342971695,0.46940437226174414,2,0.6899991035461426,0.8049988746643066,2.2674994468688965,3.1424999237060547,3.0199985504150355,3,0.14152407530674793,1.0232608686009328,16.430000305175778,2.3647126405830745,16.290000915527347,1.2000008477126594,16.575000762939453,0.14152407530674793
2121,2016-02-12,16.504999160766598,16.569999694824222,16.174999237060547,16.225000381469727,1166964.0,0.026749510259339804,-1.0789439341464826,-1.2727256964011526,37.54937374068368,39.01110362303237,0.3657420277640284,0.6818689070497399,1.505389657580384,2.478011123911827,35.96066135891839,0.4949989318847692,-0.24877273663337007,-0.585250854492191,-1.5629301586956004,0.39242844971121826,-1.0740905065938975,-0.09641120239048462,0.6817844118091578,54.97830493640075,9.786812435896096,0.488839652101705,2,0.22000074386597035,0.37500047683716176,1.7050004005432164,2.5800008773803746,2.5900001525878906,4,0.13814000621491784,2.1000222525988352,16.075000762939453,1.0232608686009328,16.430000305175778,2.3647126405830745,16.290000915527347,0.13814000621491784
2122,2016-02-15,16.985000610351562,17.075000762939453,16.71500015258789,16.75,538435.0,0.029082185640212366,-1.3606573779923457,0.8392915531335257,43.30143922742311,39.56950269785118,-0.22666951911347866,0.21111644672584617,0.9651287530991723,1.980451737743266,35.5387069278981,0.5700016021728551,-0.2922174998007989,-0.10424947738647461,-1.0823367230711227,0.8738377682981735,-0.5932931002287987,0.38479414545584945,-1.1150007247924805,92.53111310727444,47.96223572608476,0.4890436228423233,2,-0.32000112533569336,-0.10500097274780273,1.224998950958252,2.09999942779541,2.2150001525878906,0,0.11833972073317645,-1.0789439341464826,16.504999160766598,2.1000222525988352,16.075000762939453,1.0232608686009328,16.430000305175778,0.11833972073317645
2123,2016-02-16,17.114999771118164,17.235000610351562,16.930000305175778,17.100000381469727,729859.0,0.0076537625019201805,1.3921492363157937,0.06382702421920655,44.169597335730884,40.37296611952467,-0.390700461576138,0.061011543637388144,0.7856156685734135,1.8390608356748537,35.29874321819932,0.3050003051757848,-0.3668389966335148,0.04049968719482422,-0.9260504472551148,1.0070498216447632,-0.44277538003014527,0.5237747544197937,-1.2208998680114753,91.20873439450796,48.08101672635364,0.48327506722497027,2,-0.4500002861022949,-0.2350001335144043,1.0762500762939453,1.9700002670288086,2.1650009155273438,1,0.09757523217219655,-1.3606573779923457,16.985000610351562,-1.0789439341464826,16.504999160766598,2.1000222525988352,16.075000762939453,0.09757523217219655
2124,2016-02-17,17.565000534057614,17.639999389648438,17.120000839233402,17.120000839233402,745832.0,0.02629277060808577,-1.3370737394345886,29.667853509663818,52.30596204438692,40.57677199699202,-0.7949672883252177,-0.390917117591858,0.286601806661249,1.37601795038713,34.537662191068364,0.5249996185302734,-0.42251974530918446,0.47900037765502645,-0.5058989707027379,1.4638997260127908,-0.013449296523855736,0.9714500518339086,-1.6172646026611304,95.76277533312587,49.70304531783899,0.492449674178882,2,-0.8100008964538539,-0.6850008964538539,0.6112489700317418,1.519999504089359,1.5,2,0.06290916644686662,1.3921492363157937,17.114999771118164,-1.3606573779923457,16.985000610351562,-1.0789439341464826,16.504999160766598,0.06290916644686662
2125,2016-02-18,17.709999084472656,17.94499969482422,17.53499984741211,17.545000076293945,813440.0,0.008254969883655816,-3.432443578402565,0.3707845423217437,51.70842488105129,40.67869055444379,-0.9672144911387015,-0.5333315992873153,0.09278089854353055,1.2293061689827027,33.669739195329306,0.4099998474121094,-0.39469428506576065,0.6049989700317369,-0.4137976119122051,1.6237955519756788,0.09560067905976766,1.114397261003706,-1.660727345581055,86.72313279237923,41.78652644585838,0.5093982909719703,2,-0.8024992942810059,-0.8024992942810059,0.46000051498413086,1.3750009536743164,1.5550003051757848,3,0.06352343637252633,-1.3370737394345886,17.565000534057614,1.3921492363157937,17.114999771118164,-1.3606573779923457,16.985000610351562,0.06352343637252633
2126,2016-02-19,17.864999771118164,17.875,17.559999465942386,17.649999618530273,968830.0,0.00875215667184337,1.6808486461917755,1.3030390604228559,53.47299533782379,42.4985475180664,-1.1121925851237648,-0.7097577301398985,-0.09831957767518418,1.0736358548615108,33.49621116452856,0.31500053405761363,-0.328334611844987,0.7504996299743638,-0.29389807873256757,1.7948973386812952,0.22830077562089812,1.2726984843278295,-1.6640697957519528,93.4959387415216,50.84875745969167,0.5221988543534666,2,-0.9574999809265137,-0.9574999809265137,0.1737499237060547,1.202500343322754,1.7049999237060547,4,0.06884968138789627,-3.432443578402565,17.709999084472656,-1.3370737394345886,17.565000534057614,1.3921492363157937,17.114999771118164,0.06884968138789627
2127,2016-02-22,17.975000381469727,18.100000381469727,17.875,17.905000686645508,719770.0,0.006157325035592631,-2.46151588955075,0.32557974485903374,60.86435656849351,45.3909093729746,-1.1205574581133533,-0.8204762744482252,-0.2266387774872456,0.9596865326445538,32.91860515295518,0.2350006103515625,-0.34425087075248584,0.8342502593994148,-0.2703106195476259,1.9388111383464555,0.2819698199258944,1.3865306988729351,-1.6345448285468756,89.31624001291132,40.93713606322683,0.5522804394735201,2,-0.9900002479553223,-0.9900002479553223,-0.08000040054321289,1.0124998092651367,1.6000003814697266,0,0.0623087014250836,1.6808486461917755,17.864999771118164,-3.432443578402565,17.709999084472656,-1.3370737394345886,17.565000534057614,0.0623087014250836
2128,2016-02-23,17.815000534057614,17.899999618530273,17.670000076293945,17.84000015258789,1004220.0,-0.008901243060726483,2.172439194433117,-0.35713896457770744,63.454331043241204,48.28248401513652,-0.806275880714491,-0.6737553150827971,-0.08864513028228416,1.1115737468548268,32.024130157902796,0.30500030517578125,-0.35171983863155987,0.6607503890991175,-0.4708819273164977,1.7923827055147328,0.09493423089130815,1.226566547306927,-1.298590498280074,70.91836933293322,17.036457080415502,0.565816158207808,2,-0.8300004005432093,-0.8300004005432093,-0.03750038146972301,1.1700000762939489,1.784999847412113,1,0.07774348511716744,-2.46151588955075,17.975000381469727,1.6808486461917755,17.864999771118164,-3.432443578402565,17.709999084472656,0.07774348511716744
2129,2016-02-24,17.625,17.770000457763672,17.504999160766598,17.770000457763672,858783.0,-0.010665199458983032,2.655178764042037,5.8001068131524525,55.28454654190846,51.345669635638096,-0.47934676325962045,-0.5086523166825074,0.08361881854076003,1.2907575746546414,31.263609974407412,0.3100013732910156,-0.2690017394924311,0.46999988555908345,-0.6629233257675793,1.6029230968857462,-0.09646172010424792,1.0364614912224148,-0.950230929653241,20.16816689747188,-31.732181582515107,0.5664616056633321,2,-0.4875001907348633,-0.6399998664855957,0.02500009536743164,1.3600006103515625,2.200000762939453,2,0.09390074817846861,2.172439194433117,17.815000534057614,-2.46151588955075,17.975000381469727,1.6808486461917755,17.864999771118164,0.09390074817846861
2130,2016-02-25,18.200000762939453,18.924999237060547,17.889999389648438,17.889999389648438,2203573.0,0.03262415676252206,-5.67738878976189,-2.1379337560179947,64.01469662644357,54.28626106738919,-0.8059734856176277,-1.0724824546263463,-0.49425963108110693,0.7033039082715575,30.399976772025187,1.2999992370605469,-0.1275589671713817,1.0030006408691392,-0.22057629000062917,2.2265775717389094,0.391212175434255,1.6147891063040234,-1.3827085614803991,48.94377217124779,-4.124507472175047,0.6117884654348849,2,-0.3800010681152344,-0.8025012016296387,-0.5500006675720215,0.33499908447265625,1.4499988555908203,3,0.04752745795920821,2.655178764042037,17.625,2.172439194433117,17.815000534057614,-2.46151588955075,17.975000381469727,0.04752745795920821
2131,2016-02-26,18.229999542236328,18.36000061035156,18.15999984741211,18.34499931335449,996246.0,0.0016482845076557506,1.7585862173290525,-0.37096536024117477,72.76478051575579,57.55996565498171,-0.6320111316883832,-1.106440656304887,-0.5308765804269235,0.6567487803114886,29.946380926336026,0.20000076293944957,0.008583784729765398,0.9994994163513198,-0.3002407743381639,2.2992396070408034,0.34962932100657795,1.6493695116960616,-1.1597824965050947,51.0563621490715,-7.844568569425995,0.6498700953447419,2,-0.30249977111816406,-0.8324999809265137,-0.5799994468688965,0.1275005340576172,1.720001220703125,4,0.05677454050474129,-5.67738878976189,18.200000762939453,2.655178764042037,17.625,2.172439194433117,17.815000534057614,0.05677454050474129
2132,2016-02-29,18.375,18.459999084472656,17.954999923706055,18.06999969482422,1137460.0,0.007953947416604601,1.1263190863971475,-2.652181845322093,79.82832219848879,61.52204619528814,-0.6248104702153476,-1.2505831367654778,-0.6856212558981305,0.4937913147625146,29.381887851079856,0.5049991607666016,0.23501013169598295,1.1032498359680183,-0.28830821868711354,2.494807890623152,0.4074708086404506,1.799028863295586,-1.0822090913092488,61.26766144294956,-2.0204615915420163,0.6957790273275665,2,-0.35249996185302734,-0.9775004386901855,-0.7249999046325684,-0.017499923706054688,1.7250003814697266,0,0.06503399699723644,1.7585862173290525,18.229999542236328,-5.67738878976189,18.200000762939453,2.655178764042037,17.625,0.06503399699723644
2133,2016-03-01,18.434999465942386,18.690000534057614,18.280000686645508,18.40999984741211,735392.0,0.003265277058088989,-1.877212707718435,0.08196588038123084,79.35577954729649,64.5275814733892,-0.5340366515428414,-1.2680927057321867,-0.7643788343560018,0.4196738992644846,28.277851381773278,0.4099998474121058,0.4086712757912707,1.0949993133544957,-0.3859211052984861,2.5759197320074776,0.35453910402800304,1.8354595226809884,-0.9463435578472605,65.49297571891627,-1.5980409296257676,0.7404602093264911,3,-0.22000026702881215,-1.037499904632572,-0.7849993705749547,-0.07749938964844105,1.8450012207031214,1,0.06183896555587931,1.1263190863971475,18.375,1.7585862173290525,18.229999542236328,-5.67738878976189,18.200000762939453,0.06183896555587931
2134,2016-03-02,18.295000076293945,18.55500030517578,18.100000381469727,18.5,937933.0,-0.007594217179505813,1.8888835066091032,-8.200122072174008,84.68750167638116,68.19192333953698,-0.3124551116197374,-1.0599685834584207,-0.6399929900616286,0.537412692416904,26.483103944715097,0.4549999237060547,0.5332559505502275,0.8772499084472649,-0.6340038902510656,2.3885037071455955,0.12162300909810142,1.6328768077964284,-0.6339829687229681,39.13050689409883,-33.37795588745227,0.7556268993491648,3,-0.0800008773803711,-0.8975005149841309,-0.6449999809265137,0.0625,2.0049991607666016,2,0.07133098112783043,-1.877212707718435,18.434999465942386,1.1263190863971475,18.375,1.7585862173290525,18.229999542236328,0.07133098112783043
2135,2016-03-03,18.61000061035156,18.614999771118164,18.274999618530273,18.280000686645508,685302.0,0.01721784819590022,1.000011219755746,-1.6097563244912787,84.11670620472358,71.59678010252584,-0.5435218605773535,-1.3351285791479164,-0.9590480104031691,0.19784531579239584,24.985177920208944,0.3400001525878906,0.6636471692639958,1.1235004425048807,-0.4753149529326919,2.722315837942455,0.3240927447860926,1.9229081402236687,-0.797305647241835,89.11566567709518,13.795329855648419,0.7994076977187871,3,-0.39500141143798473,-1.2125010490417445,-0.9812502861022914,-0.25250053405761363,1.7150001525878942,3,0.06528748590755384,1.8888835066091032,18.295000076293945,-1.877212707718435,18.434999465942386,1.1263190863971475,18.375,0.06528748590755384
2136,2016-03-04,18.850000381469727,18.9950008392334,18.530000686645508,18.63999938964844,767147.0,0.012896279594137638,-1.1627994659403929,0.6363667890067296,82.77680529418421,74.03149662760258,-0.7030375371268001,-1.5112383735735904,-1.2036208486280486,-0.058709239546232084,24.28287809767679,0.4650001525878906,0.7328911936944067,1.2737502098083482,-0.4216826716419888,2.969183091258685,0.4260337690831797,2.1214666505335167,-0.9038289054859021,86.05766056560174,12.38089292230265,0.8477164407251683,3,-0.6000003814697266,-1.4175000190734863,-1.221250057220459,-0.49250030517578125,1.7600002288818324,4,0.04244027696927666,1.000011219755746,18.61000061035156,1.8888835066091032,18.295000076293945,-1.877212707718435,18.434999465942386,0.04244027696927666
2137,2016-03-07,18.790000915527344,18.850000381469727,18.63500022888184,18.76499938964844,480881.0,-0.0031829954762953028,1.965509983951965,0.11905432284900554,80.18020494893452,75.88992706156851,-0.5758268911761206,-1.3457874995363106,-1.1655884452555156,-0.013146925073268534,22.863206145593264,0.21500015258788707,0.800703886975036,1.1030007362365737,-0.606367834140098,2.812369306613247,0.24831645104823608,1.9576850214249113,-0.6969933286885777,77.09499230667592,5.403087309832813,0.8546842851883366,3,-0.5400009155273438,-1.3575005531311035,-1.1500005722045898,-0.43250083923339844,1.8099994659423828,0,0.06173495427844977,-1.1627994659403929,18.850000381469727,1.000011219755746,18.61000061035156,1.8888835066091032,18.295000076293945,0.06173495427844977
2138,2016-03-08,18.59499931335449,18.834999084472656,18.540000915527344,18.649999618530273,553944.0,-0.010377945325788285,-2.5757982105287494,-2.1998779371380808,70.43648000387513,77.57347522400926,-0.28893108469704387,-1.0216264340007477,-0.990920627823435,0.16190574734750385,20.601136417108567,0.2949981689453125,0.8480830678495472,0.7927492141723604,-0.8285838256384679,2.4140822539831888,-0.017917305733053723,1.6034157340777746,-0.375712671180473,55.30711493953988,-12.788925749869684,0.8106665199054144,3,-0.15249919891357067,-1.1624989509582484,-0.9549989700317347,-0.23749923706054332,1.9500007629394567,1,0.08093579584240063,1.965509983951965,18.790000915527344,-1.1627994659403929,18.850000381469727,1.000011219755746,18.61000061035156,0.08093579584240063
2139,2016-03-09,18.674999237060547,18.815000534057614,18.549999237060547,18.59000015258789,481788.0,0.004302227838675066,-2.212119110371252,-1.5454293244554418,69.65375626977259,78.20003740660135,-0.22833746284035072,-0.9747911053502989,-1.087520164352469,0.06309773166569954,18.21682162966726,0.26500129699706676,0.8568071970069688,0.760499191284179,-0.7690720918725589,2.290070474440917,-0.004286450294188171,1.5252848328625461,-0.347112607298218,55.55540838384266,-9.763722113615458,0.7647856415783685,3,-0.1999988555908203,-1.2424988746643066,-1.0437488555908203,-0.31749916076660156,1.935001373291012,2,0.08594385623319512,-2.5757982105287494,18.59499931335449,1.965509983951965,18.790000915527344,-1.1627994659403929,18.850000381469727,0.08594385623319512
2140,2016-03-10,18.350000381469727,19.049999237060547,18.34000015258789,18.684999465942386,665670.0,-0.017402884544480135,-3.0,-3.9412081500763367,59.238106863839235,76.69707366749951,0.13429946960275885,-0.49604881478765606,-0.7908156158733703,0.3664891764151399,15.504608946780035,0.7099990844726562,0.8626764664051549,0.321750354766845,-0.9481577431379655,1.5916584526716555,-0.31320369418556027,0.9567044037192503,0.6450004577636719,1.4084847573097217,-57.85361861196671,0.6349540489524058,3,0.15249919891357422,-0.8900008201599121,-0.8987507820129395,-0.17000102996826172,2.6000003814697266,3,0.10626696539799396,-2.212119110371252,18.674999237060547,-2.5757982105287494,18.59499931335449,1.965509983951965,18.790000915527344,0.10626696539799396
2141,2016-03-11,18.78499984741211,18.825000762939453,18.540000915527344,18.6200008392334,497268.0,0.02370569247408061,1.3265213972643264,-0.49253569883166937,63.72880983338811,74.9082389602661,-0.23880715517159956,-0.7920891076596455,-1.2464142200395258,-0.08732853697226517,13.33761283934142,0.47500038146972656,0.942267754537653,0.6427497863769531,-0.4481333107756065,1.7336328835295127,0.09730823780067155,1.1881913349532347,0.2649993896484375,62.676094174788574,6.917566444906967,0.5454415485762802,3,-0.21000003814697266,-1.325000286102295,-1.3437504768371582,-0.6050004959106445,2.065000534057617,4,0.0819803528366545,-3.0,18.350000381469727,-2.212119110371252,18.674999237060547,-2.5757982105287494,18.59499931335449,0.0819803528366545
2142,2016-03-14,18.9950008392334,19.149999618530273,18.81999969482422,18.825000762939453,553047.0,0.011179185175783646,-2.666620749578799,1.0303096859213705,69.66667175292969,73.83167142755869,-0.39293335657760764,-0.8893841933447639,-1.4564620620803197,-0.315756347392977,12.546143960361317,0.36499977111816406,0.9435179607449626,0.7522507667541518,-0.25702992843189776,1.7615314619402014,0.24761041916112703,1.2568911143471766,-0.6550006866455078,80.86433561822861,25.907116046648518,0.5046403475930256,3,-0.37000083923339844,-1.4850010871887207,-1.5837512016296387,-0.8150014877319336,1.8849983215332031,0,0.08502235850300388,1.3265213972643264,18.78499984741211,-3.0,18.350000381469727,-2.212119110371252,18.674999237060547,0.08502235850300388
2143,2016-03-15,18.78499984741211,18.895000457763672,18.709999084472656,18.86000061035156,470339.0,-0.011055592658229307,1.5517350240719792,-0.44118076047075744,69.20529257586753,72.11142597194608,-0.14311363648862852,-0.5774629146749923,-1.2515281475295055,-0.12950235723283043,11.99030374462366,0.2850017547607422,0.90826165945127,0.45874977111816406,-0.426372259292382,1.34387180152871,0.016188755912889263,0.9013107863234389,-0.4287997055053694,54.93827015138707,-4.236964362382146,0.44256101520527347,3,-0.07250022888183594,-1.2750000953674316,-1.5374994277954102,-0.6549997329711914,2.049999237060547,1,0.09661967254727766,-2.666620749578799,18.9950008392334,1.3265213972643264,18.78499984741211,-3.0,18.350000381469727,0.09661967254727766
2144,2016-03-16,18.670000076293945,18.94499969482422,18.600000381469727,18.850000381469727,920261.0,-0.0061218936413250935,-1.1562477648236893,2.399979655154989,59.179676003984525,69.34064483853061,0.03427868640962828,-0.3957237272564491,-1.1296574664554981,-0.04650429433461056,12.190246247266602,0.3449993133544922,0.8328370782933696,0.2885000228881829,-0.5321488588785535,1.1091489046549192,-0.12182441799518529,0.698824463771551,-0.29792394485473395,40.74075818335519,-18.913715775754007,0.4103244408833675,3,0.07499980926513672,-1.1600003242492676,-1.7224998474121094,-0.8400001525878906,2.104999542236328,2,0.10042849450122726,1.5517350240719792,18.78499984741211,-2.666620749578799,18.9950008392334,1.3265213972643264,18.78499984741211,0.10042849450122726
2145,2016-03-17,18.834999084472656,18.86000061035156,18.450000762939453,18.780000686645508,672062.0,0.008837654392311212,6.809413089680939,-0.30554613656593055,61.22448257412115,66.94594231407916,-0.10666483933432147,-0.4976330522587915,-1.2767000199536618,-0.24111404110739443,12.868518352713847,0.4099998474121058,0.760700640437662,0.39724903106689524,-0.3828215944589246,1.177319656592715,0.007213718303983541,0.7872843438298069,-0.44736448329162215,54.999850136648135,-5.50502166073781,0.3900353127629103,3,-0.08999919891357422,-1.3249993324279785,-1.9312491416931152,-1.0049991607666016,1.9150009155273438,3,0.09423953343019753,-1.1562477648236893,18.670000076293945,1.5517350240719792,18.78499984741211,-2.666620749578799,18.9950008392334,0.09423953343019753
2146,2016-03-18,19.09499931335449,19.145000457763672,18.850000381469727,18.850000381469727,913453.0,0.013804100956722243,-1.4081743869209808,4.454655800242696,62.81137811734462,65.01607266612473,-0.36683370088612577,-0.6964683551236277,-1.5103554456759873,-0.5249630990532701,13.755537619139552,0.3100013732910156,0.6919987356479425,0.5957492828369091,-0.18812934887870725,1.3796279145525254,0.20380996697910092,0.9876885986947173,-0.6921174118264695,92.14280070081502,30.423500645887593,0.39193931585780806,3,-0.3499994277954066,-1.4324998855590785,-2.272499561309811,-1.2949995994567836,1.875,4,0.09714592910656084,6.809413089680939,18.834999084472656,-1.1562477648236893,18.670000076293945,1.5517350240719792,18.78499984741211,0.09714592910656084
2147,2016-03-21,19.09499931335449,19.295000076293945,18.989999771118164,19.0049991607666,633153.0,0.0,-4.083383666592491,0.3673491630984727,61.999997225674555,64.0786856907691,-0.3565108099431491,-0.6411296974102747,-1.4828226965659574,-0.5512096148723842,15.192890935829215,0.30500030517578125,0.606463069099,0.5397493362426715,-0.2464569781945194,1.3259556506798624,0.14664617902407429,0.9328524934612688,-0.6771750574864228,76.33125142486918,14.465972710701436,0.39310315721859623,3,-0.27749919891357067,-1.0899991989135707,-2.2924995422363246,-1.2949995994567836,1.8200016021728551,0,0.09190893591118598,-1.4081743869209808,19.09499931335449,6.809413089680939,18.834999084472656,-1.1562477648236893,18.670000076293945,0.09190893591118598
2148,2016-03-22,19.200000762939453,19.209999084472656,18.924999237060547,19.045000076293945,921474.0,0.005498897793179358,2.257190814068818,1.7222269317171026,66.66666666666663,63.74678684597956,-0.4097581963416097,-0.6714772546524408,-1.5652736007846073,-0.6843488528575499,16.286297090951834,0.2849998474121094,0.5179471043130199,0.5755007743835456,-0.17953771306662247,1.3305392618337137,0.1979815306584598,0.9530200181086315,-0.7470894742543521,88.75746857386638,23.024301657020573,0.37751924372508444,3,-0.38250064849853516,-1.0875005722045898,-2.4275012016296387,-1.400001049041748,1.5,1,0.08749991307656324,-4.083383666592491,19.09499931335449,-1.4081743869209808,19.09499931335449,6.809413089680939,18.834999084472656,0.08749991307656324
2149,2016-03-23,19.280000686645508,19.399999618530273,19.26499938964844,19.299999237060547,605689.0,0.004166662527455456,-4.399885561701941,-0.129022334338276,63.508058158717475,64.22122587874381,-0.4413234840852276,-0.6546981134205652,-1.6298714590412615,-0.792706202322492,17.254325521957323,0.1999988555908203,0.44516865386793114,0.5727506637573256,-0.07639847695326907,1.2218998044679203,0.2481760934020265,0.8973252341126248,-0.7934058464560536,87.36851826941032,23.577165414756365,0.32457457035529774,3,-0.35500049591064453,-1.0200004577636719,-2.5075011253356934,-1.517500400543213,1.6049995422363317,2,0.08065344099827931,2.257190814068818,19.200000762939453,-4.083383666592491,19.09499931335449,-1.4081743869209808,19.09499931335449,0.08065344099827931
2150,2016-03-24,19.065000534057614,19.2450008392334,18.8700008392334,19.200000762939453,720336.0,-0.011151459799315089,2.3333276819395583,6.75050071530776,54.37881857903788,63.18233796159379,-0.12765934806182244,-0.3916518585664974,-1.3943964597918068,-0.6052863372053388,17.321225037753397,0.4099998474121094,0.4214188368049818,0.3145005226135211,-0.30702506546571584,0.9360261106927581,0.0037377285739026433,0.6252633166531396,-0.5236014071677104,39.09099105972372,-20.979825439240535,0.31076279403961793,3,-0.14000034332275035,-0.6125011444091761,-2.247500896453854,-1.3325009346008265,1.4599990844726598,3,0.08969310446217538,-4.399885561701941,19.280000686645508,2.257190814068818,19.200000762939453,-4.083383666592491,19.09499931335449,0.08969310446217538
2151,2016-03-29,19.26499938964844,19.290000915527344,18.95499992370605,19.0,600739.0,0.0104903671643517,1.1269739391591003,-1.9629551138049168,59.15218209401057,62.01406133282499,-0.282072892974238,-0.5377037769729363,-1.5608581926478031,-0.8350961167871098,17.420482702174994,0.3350009918212926,0.40182599820171916,0.46274938583374237,-0.14856919017902825,1.074067961846513,0.15709009782735706,0.7684086738401277,-0.6720842332601151,74.52820003454896,15.92465114031922,0.3056592880063859,3,-0.33999919891357777,-0.8125000000000036,-2.3574995994567907,-1.537499904632572,1.0300006866455043,1,0.07708282675313693,2.3333276819395583,19.065000534057614,-4.399885561701941,19.280000686645508,2.257190814068818,19.200000762939453,0.07708282675313693
2152,2016-03-30,19.56999969482422,19.68000030517578,19.399999618530273,19.420000076293945,460871.0,0.015831835704062547,-1.947367364352758,0.5660376000460567,68.02218870553428,61.88260534723241,-0.5553311113486252,-0.7890419990631337,-1.8216381732592737,-1.1721088673435887,18.14815352193111,0.4150009155273402,0.4480592563504402,0.7079997062683105,0.04141055397278137,1.3745888585638397,0.37470513012054596,1.0412942824160751,-0.9286594707073768,86.4196687804499,26.267312819619775,0.33329457614776503,3,-0.5049991607666016,-0.9774999618530273,-2.6624999046325684,-1.8425002098083496,0.8700008392333949,2,0.07153805009514302,1.1269739391591003,19.26499938964844,2.3333276819395583,19.065000534057614,-4.399885561701941,19.280000686645508,0.07153805009514302
2153,2016-03-31,19.575000762939453,19.73500061035156,19.3799991607666,19.53499984741211,877214.0,0.0002555476848862259,-1.0285664461422561,0.2666734483679412,67.11028821984246,62.763784482327736,-0.48778117772167207,-0.7423169724938532,-1.7945054568435523,-1.1854675734569824,18.606399997138052,0.3550014495849574,0.4468593038287558,0.6560007095336928,-0.05061177644986614,1.3626131955172518,0.3026944665419151,1.0093069525254705,-0.8505677323378968,81.50290291923677,19.91111539586619,0.3533062429917792,3,-0.4825000762939453,-0.9550008773803746,-2.590000629425049,-1.9750008583068848,0.7199993133544922,3,0.0684546666851149,-1.947367364352758,19.56999969482422,1.1269739391591003,19.26499938964844,2.3333276819395583,19.065000534057614,0.0684546666851149
2154,2016-04-01,19.600000381469727,19.600000381469727,19.299999237060547,19.395000457763672,823231.0,0.0012771196707999088,1.9268415225299826,5.124880793438871,76.8240132548346,64.49706566907366,-0.4101150261304731,-0.700448777333655,-1.784000395386773,-1.2209996978904556,19.36034086822382,0.3000011444091797,0.40919858560404876,0.6157503128051758,-0.08925657942907606,1.3207572050394276,0.26324686668804986,0.9682537589223017,-0.7745105928931686,84.39303299383289,14.561042711692735,0.352503446117126,4,-0.30749988555908203,-0.9800004959106481,-2.6150002479553223,-2.142500400543213,0.6649990081787145,4,0.05612246735003601,-1.0285664461422561,19.575000762939453,-1.947367364352758,19.56999969482422,1.1269739391591003,19.26499938964844,0.05612246735003601
2155,2016-04-04,19.825000762939453,19.88500022888184,19.520000457763672,19.549999237060547,642799.0,0.01147961107605111,-1.1791090664784196,1.3414713571953591,74.52829170160462,65.79894495621367,-0.536314611762478,-0.8745983851609154,-1.9699883806397125,-1.4522973803171162,20.226703713092473,0.3649997711181676,0.3957788863252709,0.7800006866455078,0.004873842655477745,1.5551275306355379,0.3924372646504928,1.1675641086405228,-0.9085598921853943,93.54844663937554,21.868973029660268,0.38756342199501415,4,-0.44750022888183594,-0.9375009536743164,-2.7637507915496826,-2.52000093460083,0.5499992370605469,0,0.053467814635545174,1.9268415225299826,19.600000381469727,-1.0285664461422561,19.575000762939453,-1.947367364352758,19.56999969482422,0.053467814635545174
2156,2016-04-05,19.649999618530273,19.75,19.48500061035156,19.700000762939453,951416.0,-0.0088272957212856,2.53333418104604,-0.1818213344430573,65.70738293835564,66.21087670206713,-0.30654386485201357,-0.670992435634254,-1.768326078146032,-1.2814816799538775,20.537615391202703,0.3400001525878942,0.4343337118558104,0.5649995803833008,-0.24933286711244307,1.3793320278790446,0.15783335663542886,0.9721658041311727,-0.6173316248008796,59.82902360217629,-10.247090590444103,0.407166223747872,4,-0.27249908447265625,-0.7299995422363281,-2.041249990463257,-2.252500057220459,0.5550003051757777,1,0.04452926295097037,-1.1791090664784196,19.825000762939453,1.9268415225299826,19.600000381469727,-1.0285664461422561,19.575000762939453,0.04452926295097037
2157,2016-04-06,19.950000762939453,19.975000381469727,19.61000061035156,19.674999237060547,719196.0,0.015267234108558236,1.2461471648062943,-5.499904634751097,76.7815926645666,67.33475736850045,-0.5280374150556106,-0.9271699319722266,-2.0303768465812695,-1.5881177301665765,20.992302960218044,0.3649997711181676,0.4655693225006381,0.8070007324218764,-0.08079062887948041,1.6947920937232333,0.3631050517711998,1.250896413072553,-0.8150529009917662,96.29635908956047,23.30137804162183,0.4438956806506782,4,-0.5275001525878906,-0.9850006103515625,-2.287501096725464,-2.5525012016296387,0.2699985504150355,2,0.01729319800304907,2.53333418104604,19.649999618530273,-1.1791090664784196,19.825000762939453,1.9268415225299826,19.600000381469727,0.01729319800304907
2158,2016-04-07,20.100000381469727,20.11000061035156,19.915000915527344,19.975000381469727,903958.0,0.007518777583654268,1.6896424719161072,0.45454293244555416,82.35290563901263,69.42862931075547,-0.6000478602380817,-1.0104435192633758,-2.142963206291519,-1.7421909768053325,21.75075187935709,0.1949996948242152,0.4789434156318464,0.881750297546386,-0.0637228622681576,1.8272234573609296,0.40901371763911243,1.3544868774536596,-0.8474451667889547,98.76540593490579,20.794471154431804,0.4727365799072721,4,-0.6099996566772461,-0.994999885559082,-2.390000581741333,-2.702500820159912,-0.6350002288818359,3,0.016915430155978184,1.2461471648062943,19.950000762939453,2.53333418104604,19.649999618530273,-1.1791090664784196,19.825000762939453,0.016915430155978184
2159,2016-04-08,20.280000686645508,20.34499931335449,20.01499938964844,20.1200008392334,744870.0,0.008955238893513906,1.2758842951289844,1.279998779296875,82.47188487693971,72.55008112163345,-0.6965281205679652,-1.1215377474674426,-2.284782735113353,-1.9232636797829876,22.670721113536345,0.3299999237060476,0.5052489072445425,0.9815005302429185,-0.039284408473236,2.002285468959073,0.47110806088484125,1.4918929996009958,-0.8902542086574101,92.44200875163885,11.087632077267713,0.5103924693580766,4,-0.6300010681152379,-1.0575008392333984,-2.4737513065338135,-2.8825011253356934,-0.6350002288818359,4,0.0007396148491412013,1.6896424719161072,20.100000381469727,1.2461471648062943,19.950000762939453,2.53333418104604,19.649999618530273,0.0007396148491412013
2160,2016-04-11,20.299999237060547,20.38999938964844,20.13500022888184,20.225000381469727,610045.0,0.000986121781948901,-1.0000000000000557,0.4687432944710679,80.35260441639522,74.9056836018984,-0.5843720804656769,-1.0413472495356046,-2.2575214390980634,-1.9446283972262108,23.283306792478754,0.25499916076660156,0.5140560690990803,0.9039991378784187,-0.10779788685081826,1.9157961626076556,0.39810062551379843,1.409897650243039,-0.7383072487064979,90.05521834429238,9.649709134244745,0.5058985123646194,4,-0.4549999237060547,-0.9674997329711914,-2.4937498569488525,-2.9024996757507324,-0.6349983215332031,0,-0.0017241304791878465,1.2758842951289844,20.280000686645508,1.6896424719161072,20.100000381469727,1.2461471648062943,19.950000762939453,-0.0017241304791878465
2161,2016-04-12,20.325000762939453,20.3700008392334,20.155000686645508,20.315000534057614,752694.0,0.0012316023063321246,3.299986648610502,0.13333841967401294,80.59698943179147,76.30288368259366,-0.49528437094214794,-0.9961324649071628,-2.2404457503022,-1.975255536885168,23.928997362705147,0.21500015258789062,0.5367739147251562,0.8520006179809556,-0.19769844426188854,1.9016996802237998,0.32715108685953354,1.3768501491023777,-0.5976472943265243,91.66682968817209,10.302049983129493,0.5248495311214229,4,-0.48000144958496094,-0.9600009918212891,-2.518751382827759,-2.9275012016296387,-0.6650009155273438,1,0.0024599869709089894,-1.0000000000000557,20.299999237060547,1.2758842951289844,20.280000686645508,1.6896424719161072,20.100000381469727,0.0024599869709089894
2162,2016-04-13,20.61000061035156,20.645000457763672,20.434999465942386,20.46999931335449,499359.0,0.014022132187653913,-1.0000000000001015,13.99980926949722,82.19174145090703,77.97860070826749,-0.6897841306855597,-1.2162971436010253,-2.47886673230677,-2.2628438043888757,24.240824503443324,0.31999969482421875,0.6180965045777072,1.0562504768371532,-0.08325533341051283,2.1957562870848193,0.486497571713322,1.6260033819609845,-0.7501179575315291,95.20549734799941,14.165468230612234,0.5697529051238326,4,-0.6375007629394496,-1.1175003051757777,-2.768750429153439,-3.1775002479553187,-1.6599998474121058,2,-0.019650687756025187,3.299986648610502,20.325000762939453,-1.0000000000000557,20.299999237060547,1.2758842951289844,20.280000686645508,-0.019650687756025187
2163,2016-04-14,20.600000381469727,20.690000534057614,20.51499938964844,20.690000534057614,569431.0,-0.0004852124495721144,2.888907726868288,-0.6428522772169063,81.13202794082189,78.45726900671053,-0.5801011964297018,-1.1208144916251683,-2.4059692988782295,-2.256713972929891,24.871929500286043,0.17500114440917258,0.6772222800745098,0.9555002212524428,-0.21489785021740104,2.1258982927222867,0.37030118551752267,1.540699256987363,-0.5830941676609669,86.66666666666704,6.1616499755021295,0.5851990357349217,4,-0.5124998092651403,-1.0850000381469727,-2.7587502002716064,-3.1675000190734863,-1.5550003051757812,3,-0.018446653450407635,-1.0000000000001015,20.61000061035156,3.299986648610502,20.325000762939453,-1.0000000000000557,20.299999237060547,-0.018446653450407635
2164,2016-04-15,20.545000076293945,20.684999465942386,20.479999542236328,20.545000076293945,715797.0,-0.002669917677538325,-2.1538190674609545,-0.0,87.75503451712054,79.92690709732341,-0.4212552154694542,-0.967759048542483,-2.2767755818986615,-2.1995563289095017,25.772785683832357,0.20499992370605824,0.6876142428310246,0.8067499160766616,-0.33500946057933234,1.9485092927326555,0.23587022774866284,1.3776296044046603,-0.39347499843541556,73.87380575984635,-11.379477179145525,0.5708796883279976,4,-0.457499504089359,-1.0299997329711914,-2.607499837875366,-3.112499713897705,-1.4449996948242188,4,-0.052567530771256754,2.888907726868288,20.600000381469727,-1.0000000000001015,20.61000061035156,3.299986648610502,20.325000762939453,-0.052567530771256754
2165,2016-04-18,20.61000061035156,20.690000534057614,20.299999237060547,20.299999237060547,468515.0,0.0031638127922235526,-1.5161262536146944,100.0,86.84925608364313,82.27600411346646,-0.4058754947408083,-0.941219502739127,-2.2812554828384393,-2.264235038533478,26.87514595240469,0.39000129699706676,0.7088126437130065,0.7830003738403271,-0.3389081103714986,1.9049088580521527,0.222046131734416,1.343954615946238,-0.35078044125321384,85.04673896767837,-1.4986208623664794,0.5609542421059125,4,-0.46000003814697266,-1.095000267028805,-2.6562502384185755,-3.1775002479553187,-1.3500003814697195,0,-0.04682193711839133,-2.1538190674609545,20.545000076293945,2.888907726868288,20.600000381469727,-1.0000000000001015,20.61000061035156,-0.04682193711839133
2166,2016-04-19,20.950000762939453,20.950000762939453,20.645000457763672,20.649999618530273,800554.0,0.016496853106211296,1.0333276113092627,0.9677413400603077,87.09671465106896,83.4221287786334,-0.6057823058454339,-1.1964654755985151,-2.5497335308429996,-2.599697624086275,27.68969556824211,0.3400001525878942,0.7204783406055633,1.0302504539489732,-0.14241873572526131,2.2029196436232077,0.4439158591118577,1.6165850487860887,-0.6500015258789062,100.0,12.883600565115401,0.5863345948371169,4,-0.5174999237060547,-1.25,-2.9687511920928955,-3.4900012016296387,-1.7849998474121094,1,-0.06133650599599372,-1.5161262536146944,20.61000061035156,-2.1538190674609545,20.545000076293945,2.888907726868288,20.600000381469727,-0.06133650599599372
2167,2016-04-20,20.850000381469727,20.975000381469727,20.63999938964844,20.7549991607666,1206642.0,-0.004773287724486708,-1.061539725577215,0.316669527678702,82.60862354083243,83.4505418788356,-0.4075494910074937,-1.0100280765884335,-2.3624242397290516,-2.5004054167358305,28.31729161341936,0.3350009918212855,0.7313310943753635,0.842500019073487,-0.33296194521245326,2.0179619833594273,0.25476903693051867,1.4302310012164554,-0.5500011444091797,81.48151287811356,-6.082852520921335,0.5877309821429699,4,-0.35500049591064453,-1.1374998092651367,-2.832500696182251,-3.390000820159912,-1.4250011444091797,2,-0.057074365097624646,1.0333276113092627,20.950000762939453,-1.5161262536146944,20.61000061035156,-2.1538190674609545,20.545000076293945,-0.057074365097624646
2168,2016-04-21,20.8799991607666,20.8799991607666,20.65999984741211,20.850000381469727,628059.0,0.0014387903476269503,13.667217700915565,0.3157725666559589,82.65298178484761,83.47066375749202,-0.3523200979369179,-0.956766189931038,-2.2937775977690222,-2.5340587073654532,29.15197759438707,0.2199993133544922,0.7863809504601313,0.7884988784790039,-0.38410104514943555,1.9610988021074434,0.20219891666478418,1.3747988402932236,-0.44499969482421875,85.92576894276552,-1.955488763243963,0.5862999618142198,4,-0.3249988555908203,-1.1674985885620117,-2.8124992847442627,-3.369999408721924,-1.5699996948242152,3,-0.09243287717432502,-1.061539725577215,20.850000381469727,1.0333276113092627,20.950000762939453,-1.5161262536146944,20.61000061035156,-0.09243287717432502
2169,2016-04-22,20.834999084472656,20.86000061035156,20.71999931335449,20.834999084472656,701331.0,-0.002155176154341021,4.599710100702657,0.0,78.37069802428984,83.25045193614699,-0.24620549383315904,-0.8319509485236267,-2.153134439420029,-2.4935707647423406,29.714459200281663,0.15999984741211293,0.7927955199895891,0.6657488822937019,-0.4863259630001693,1.817823727587573,0.08971145964676452,1.2417863049406392,-0.2919994354248061,79.25910227609884,-7.578734597346028,0.5760374226469364,4,-0.26999855041503906,-1.1224985122680664,-2.7237493991851807,-3.3249993324279785,-1.6049995422363281,4,-0.08591308312140566,13.667217700915565,20.8799991607666,-1.061539725577215,20.850000381469727,1.0333276113092627,20.950000762939453,-0.08591308312140566
2170,2016-04-25,20.774999618530273,20.934999465942386,20.674999237060547,20.80500030517578,690681.0,-0.002879744112256666,-1.260857306343169,-100.0,83.78376520723089,83.60453813341803,-0.12487319511363282,-0.6717131843688762,-1.9847726900629112,-2.4378394643980883,31.36819976021027,0.2600002288818395,0.7738621473523573,0.520249462127687,-0.5366500068677738,1.5771489311231477,-0.008200272370043393,1.0486991966254173,-0.1455998229980473,40.29845647557114,-47.892190500985365,0.5284497344977307,4,-0.13749980926513672,-1.0624990463256836,-2.6474997997283936,-3.2649998664855957,-1.4549999237060547,0,-0.08062571686242204,4.599710100702657,20.834999084472656,13.667217700915565,20.8799991607666,-1.061539725577215,20.850000381469727,-0.08062571686242204
2171,2016-04-26,20.75,20.905000686645508,20.655000686645508,20.864999771118164,434718.0,-0.001203351094551941,1.564081496914033,3.83323796808443,78.77696360941889,83.22511837325268,-0.03715476395702666,-0.5583854956248189,-1.8633293447492534,-2.4182547346842256,32.99923164904162,0.25,0.7419462075204244,0.4209998130798347,-0.5481373835059529,1.3901370096656223,-0.06356878521306086,0.9055684113727303,0.22500038146972656,32.835905874046325,-52.08513061078539,0.4845685982928944,4,-0.11250019073486328,-0.8374996185302734,-2.62250018119812,-3.2400002479553223,-1.4249992370605469,1,-0.0718072178852126,-1.260857306343169,20.774999618530273,4.599710100702657,20.834999084472656,13.667217700915565,20.8799991607666,-0.0718072178852126
2172,2016-04-27,20.96999931335449,20.979999542236328,20.75,20.790000915527344,550112.0,0.010602376547204306,1.3000085831179606,-1.5652065745608634,79.7945026520002,83.07650445227247,-0.22430620384712086,-0.704228770789264,-1.9978143082140605,-2.6417261016904803,34.09473192712862,0.22999954223632812,0.7306675260678155,0.570999145507809,-0.3691157398649878,1.5111140308806057,0.10094170282141235,1.0410565881942055,-0.3149986267089808,96.92299566296629,13.185049174924814,0.4700574426863978,4,-0.32999992370605113,-1.0449991226196254,-2.7662496566772425,-3.459999561309811,-1.590000152587887,2,-0.08607527214736976,1.564081496914033,20.75,-1.260857306343169,20.774999618530273,4.599710100702657,20.834999084472656,-0.08607527214736976
2173,2016-04-28,20.915000915527344,20.96999931335449,20.7549991607666,20.850000381469727,432775.0,-0.002622718151074066,1.4571820946277936,0.3611172923885587,73.78283039705822,81.5240373278211,-0.13401957582428636,-0.5730755221779518,-1.8603684287253373,-2.5853654839730957,35.160393179001936,0.21500015258788707,0.717315077159828,0.4490007400512681,-0.4330575849024001,1.3310590650049363,0.007971577574434008,0.8900299025281022,-0.26000022888183594,80.00035212714137,-2.527674250019544,0.44102916247683477,4,-0.27500152587890625,-0.9900007247924805,-2.503750801086426,-3.33250093460083,-1.5700016021728551,3,-0.07124081344699418,1.3000085831179606,20.96999931335449,1.564081496914033,20.75,-1.260857306343169,20.774999618530273,-0.07124081344699418
2174,2016-04-29,20.700000762939453,21.045000076293945,20.670000076293945,20.76499938964844,836065.0,-0.010279710407675613,-5.0,-0.9999706564160293,63.071955719557316,78.88211506514493,0.11765199874183452,-0.2861097134333015,-1.5782263156551224,-2.372075715816777,36.3590721946314,0.375,0.6670235159701079,0.17900056838989187,-0.60772192139693,0.9657230581767138,-0.21436067650352086,0.5723618132833046,-0.03850009918213004,11.53849915880903,-67.14421580228151,0.3933612448934113,4,0.14249897003173828,-0.7425003051757812,-2.2350006103515625,-3.1175007820129395,-1.0650005340576136,4,-0.06714981863602998,1.4571820946277936,20.915000915527344,1.3000085831179606,20.96999931335449,1.564081496914033,20.75,-0.06714981863602998
2175,2016-05-02,20.88500022888184,20.90999984741211,20.655000686645508,20.75,505459.0,0.008937171938351085,1.7567556421597434,-2.076970479488174,66.56806369879655,76.60115384822578,-0.027084736482724026,-0.4085726853899416,-1.6972242412079233,-2.557966695422067,37.12435250136894,0.25499916076660156,0.6268527845252336,0.3110000610351591,-0.41907984569461476,1.041079967764933,-0.05403989232972961,0.6760400144000478,0.15999984741210582,58.97433389412823,-17.319690966681826,0.3650399533648871,5,-0.042500495910648084,-0.9274997711181676,-2.29250001907349,-3.2500004768371618,-1.0599994659423864,0,-0.0792435081880829,-5.0,20.700000762939453,1.4571820946277936,20.915000915527344,1.3000085831179606,20.96999931335449,-0.0792435081880829
2176,2016-05-03,20.524999618530273,20.850000381469727,20.479999542236328,20.825000762939453,735164.0,-0.01723728065148511,1.1142882055138663,-2.222226931716976,47.59203645688693,72.71042195000959,0.2975836408474599,0.021441124764766784,-1.2790414201327067,-2.1950521771156097,37.74787467365717,0.40500068664551137,0.5716164108130002,-0.09275054931640625,-0.680730493871696,0.49522939523888354,-0.38674052159404937,0.20123942296123687,0.5200004577636719,7.9646077448408805,-63.213443539519695,0.2939899722776441,5,0.23750019073486328,-0.5249996185302734,-1.836249828338623,-2.8899998664855957,-0.8349990844726598,1,-0.05870888896963311,1.7567556421597434,20.88500022888184,-5.0,20.700000762939453,1.4571820946277936,20.915000915527344,-0.05870888896963311
2177,2016-05-04,20.295000076293945,20.674999237060547,20.295000076293945,20.46999931335449,650994.0,-0.011205824434153966,-3.342866485013624,0.5833285649799292,42.31736026366615,68.22868622543388,0.4923534427351193,0.2936689392903773,-0.9958788817990012,-1.9549041583429982,37.7721791839851,0.37999916076660156,0.5126904058171817,-0.34000005722045756,-0.8620404064835476,0.1820402920426325,-0.6010202318520044,-0.07897988258891075,0.7273999786376955,0.0,-66.35948649438637,0.26102017463154503,5,0.375,-0.12250041961669922,-1.606250286102295,-2.6600003242492676,-0.4200000762939453,2,-0.0477949893918711,1.1142882055138663,20.524999618530273,1.7567556421597434,20.88500022888184,-5.0,20.700000762939453,-0.0477949893918711
2178,2016-05-05,20.440000534057614,20.479999542236328,20.32999992370605,20.36000061035156,543026.0,0.007144639429345956,-1.1428318415280954,-0.45714441416894663,47.46988682741724,64.7952627591147,0.31108997019723006,0.18492781204890818,-1.0797772572066613,-2.0895284625547355,37.58939193301436,0.1849994659423828,0.42583353155763604,-0.21199960708618448,-0.6800345143856532,0.25603530021328424,-0.44601706073591885,0.02201784656354988,0.538755522155764,19.33339436848911,-44.17224654107279,0.2340174536497341,5,0.22999954223633168,-0.26750087738036754,-1.6112504005432093,-2.665000438690182,-0.75,3,-0.05185916563577442,-3.342866485013624,20.295000076293945,1.1142882055138663,20.524999618530273,1.7567556421597434,20.88500022888184,-0.05185916563577442
2179,2016-05-06,20.295000076293945,20.479999542236328,20.15999984741211,20.34499931335449,587698.0,-0.007093955673927899,1.0,-0.6249910592947128,42.69139231341818,60.229443548691066,0.41508701151236593,0.3490031772984139,-0.8679746202744703,-1.9314567416553814,36.81517704883956,0.31999969482421875,0.34428505307499435,-0.3577500343322768,-0.8233166741917479,0.1078166055271943,-0.5905333542620141,-0.12496671440253948,0.6427306211242652,18.000030517578125,-41.01357537871459,0.23278331992973583,5,0.30749988555908203,-0.12250041961669922,-1.4387497901916504,-2.492499828338623,-0.7199993133544922,4,-0.046809596421195754,-1.1428318415280954,20.440000534057614,-3.342866485013624,20.295000076293945,1.1142882055138663,20.524999618530273,-0.046809596421195754
2180,2016-05-09,20.26499938964844,20.479999542236328,20.229999542236328,20.405000686645508,609152.0,-0.0014782304278257996,-1.3809411358661592,2.800068665598663,31.436251046717175,54.96936437505754,0.408046754658141,0.39658019256188126,-0.7886798780650359,-1.8841952576925998,35.934622543535674,0.25,0.25406887592456684,-0.3860007286071756,-0.8573771230911049,0.08537566587675371,-0.621688925849142,-0.15031253136520917,0.6105128397692816,15.217313183639348,-37.01677631272525,0.2356881972419655,5,0.3375005722045863,9.536743128535363e-07,-1.3087491989135778,-2.462499141693119,-1.3599987030029332,0,-0.03108804242493146,1.0,20.295000076293945,-1.1428318415280954,20.440000534057614,-3.342866485013624,20.295000076293945,-0.03108804242493146
2181,2016-05-10,20.375,20.459999084472656,20.26000022888184,20.350000381469727,653249.0,0.005428108248932251,1.0512935883014258,-0.17856704949524302,37.19673889237904,50.23627951287742,0.2673757825704186,0.3062173838900719,-0.848058977788277,-1.9781160811107874,35.00648177859536,0.19999885559081676,0.18133186030079784,-0.2785000801086426,-0.7430780072842929,0.1860778470670077,-0.5107890436964659,-0.04621111652081922,0.4432712388572746,41.74765192142455,-6.506478055690707,0.23228896358782494,5,0.22749996185302734,-0.1099996566772461,-1.242499828338623,-2.497499942779541,-1.3700008392333984,1,-0.026993827585793717,-1.3809411358661592,20.26499938964844,1.0,20.295000076293945,-1.1428318415280954,20.440000534057614,-0.026993827585793717
2182,2016-05-11,20.20499992370605,20.43000030517578,20.09499931335449,20.43000030517578,838364.0,-0.008343562026696838,1.9777815453736594,-9.000152590219109,33.08271683075911,45.71404467217752,0.35475517661949496,0.4683317253168724,-0.6330436140327258,-1.7951767587349288,33.39941699172682,0.3350009918212926,0.0968728489750319,-0.42825012207031676,-0.9342694680920509,0.07776922395141739,-0.6812597950811856,-0.1752404490594479,0.5606096038356085,28.57157011855253,-14.301130508705825,0.2530096730108679,5,0.3649997711181676,0.12250041961670277,-1.0562496185302699,-2.327499866485592,-1.3549995422363246,2,-0.025488710299087947,1.0512935883014258,20.375,-1.3809411358661592,20.26499938964844,1.0,20.295000076293945,-0.025488710299087947
2183,2016-05-12,20.21999931335449,20.38999938964844,20.01499938964844,20.225000381469727,644283.0,0.0007423602922580486,1.238812088637817,0.022226931717050154,34.35113688757292,42.52284257973481,0.2579258376906708,0.4462852027134261,-0.6038595623382079,-1.8017286298918727,31.690070627370893,0.375,0.029798983858086103,-0.39425067901611754,-0.9330045208998996,0.14450316286766451,-0.6636275999580086,-0.12487375807422652,0.47854919276845465,44.085990631433546,5.575675233031653,0.26937692094189175,5,0.2425003051757848,0.2600011825561559,-1.026248931884762,-2.2974991798400843,-1.2199993133544886,3,-0.017062281160743153,1.9777815453736594,20.20499992370605,1.0512935883014258,20.375,-1.3809411358661592,20.26499938964844,-0.017062281160743153
2184,2016-05-13,19.46500015258789,19.63500022888184,18.5,18.774999618530273,1844088.0,-0.03733922781431309,1.2038824703666653,-137.97063310440237,25.375930819120697,37.94593892643749,0.9156025292118528,1.1765471064353186,0.19197413968423405,-1.0400317012313884,31.192002414977082,1.7199993133544886,-0.083610082935337,-1.0952498435974114,-1.8402506188411358,-0.35024906835368697,-1.4677502312192736,-0.7227494559755492,1.1515224595581124,48.7373927116146,10.021451533612137,0.3725003876218615,5,0.21000003814697266,0.30749988555908203,-0.16749954223632812,-1.4749999046325684,-0.12000083923340199,4,0.01155922834348444,1.238812088637817,20.21999931335449,1.9777815453736594,20.20499992370605,1.0512935883014258,20.375,0.01155922834348444
2185,2016-05-16,19.645000457763672,19.645000457763672,19.364999771118164,19.45499992370605,368323.0,0.00924738267478764,1.947367364352758,0.2753628797072135,30.373000332007464,36.03271269033977,0.6048132347314557,0.9702919740160318,0.04558695245584943,-1.2081479389332834,31.293612902760152,0.2800006866455078,-0.183676163756072,-0.8669995307922349,-1.7161501362472187,-0.01784892533725113,-1.2915748335197286,-0.44242422806474124,0.7449989318847692,58.4184179898093,18.17552788570714,0.4245753027274921,5,-0.05750083923339844,0.12749958038330078,-0.20875072479248047,-1.5375008583068848,-0.49500083923339844,0,-0.0035632320281547836,1.2038824703666653,19.46500015258789,1.238812088637817,20.21999931335449,1.9777815453736594,20.20499992370605,-0.0035632320281547836
2186,2016-05-17,19.665000915527344,19.729999542236328,19.55500030517578,19.649999618530273,649849.0,0.0010180940339845623,1.4138067113034556,0.07895397279526029,25.047829597531134,34.11387594965811,0.5028757593425972,0.8949722322020257,0.05238795569810506,-1.217624099099929,30.878890205662852,0.17499923706054688,-0.26082126634426217,-0.7827490806579576,-1.6851460159591802,0.1196478546432651,-1.2339475483085707,-0.33155061300734445,0.46039855957031506,60.362732192482085,26.162193387621514,0.4511984676506115,5,-0.1750011444091797,0.1074991226196289,-0.07625150680541992,-1.535001277923584,-0.5600013732910156,1,-0.038647352834941695,1.947367364352758,19.645000457763672,1.2038824703666653,19.46500015258789,1.238812088637817,20.21999931335449,-0.038647352834941695
2187,2016-05-18,19.65999984741211,19.70499992370605,19.5,19.524999618530273,645673.0,-0.00025431313920176724,-1.2162217892012441,8.999237126509854,25.53606484235567,31.676784617984598,0.4563159816081601,0.8498211221039469,0.08661921808659656,-1.2102440414534215,30.432749515545726,0.20499992370605113,-0.37056753608801785,-0.7282501220703139,-1.674818544583733,0.21831830044310507,-1.2015343333270252,-0.25496591081360265,0.23784370117187592,61.37567312272418,31.606607843028048,0.4732842112567096,5,-0.1700000762939453,0.11250019073486328,-0.05500030517578125,-1.5300002098083496,-0.2700004577636683,2,-0.03331641361796489,1.4138067113034556,19.665000915527344,1.947367364352758,19.645000457763672,1.2038824703666653,19.46500015258789,-0.03331641361796489
2188,2016-05-19,18.950000762939453,19.200000762939453,18.93000030517578,19.200000762939453,568860.0,-0.03611389064004067,1.160003662109375,-1.8518487121886436,21.40524159115182,29.311656759955,1.042345404163676,1.4838960777293693,0.8244873549893867,-0.49981485678530646,30.23169196368727,0.7299995422363281,-0.43981193111176964,-1.3417492866516127,-2.4559126281760193,-0.2275859451272062,-1.8988309574138178,-0.7846676158894077,0.779998779296875,36.58544149709866,4.324015039829781,0.5570816707622038,5,0.5399990081787109,0.8224992752075195,0.7824993133544922,-0.6925005912780762,-0.3550014495849645,3,-0.005277064772751694,-1.2162217892012441,19.65999984741211,1.4138067113034556,19.665000915527344,1.947367364352758,19.645000457763672,-0.005277064772751694
2189,2016-05-20,19.045000076293945,19.15999984741211,18.979999542236328,19.03499984741211,691804.0,0.005013156175712741,-1.9999841055392196,-0.04000091552734375,19.023579186403595,27.93247099769794,0.8396890976534124,1.3153577648696384,0.7564565626470596,-0.5922305661462843,30.019769011893914,0.20999908447265625,-0.4830102219247401,-1.157250022888185,-2.37081553341687,0.056315487640500095,-1.7640327781525293,-0.5504672676238407,0.6599998474121058,14.374985098824594,-13.908150914424853,0.6067827552643433,5,0.4349994659423828,0.7274999618530273,0.7562503814697266,-0.7649998664855957,-0.9500007629394567,4,-0.0023628288849396606,1.160003662109375,18.950000762939453,-1.2162217892012441,19.65999984741211,1.4138067113034556,19.665000915527344,-0.0023628288849396606
2190,2016-05-23,19.100000381469727,19.1299991607666,18.920000076293945,19.0,700610.0,0.002887913098212236,1.6250223520295644,9.999809269502194,23.264563836395922,26.384451547033148,0.6728078380552418,1.1894187385105788,0.7400972067809093,-0.6480535036744186,29.691461104793593,0.20999908447265625,-0.5552358859572486,-1.0184997558593736,-2.295185616384977,0.2581861046662297,-1.6568426861221752,-0.38015682559657193,0.4362995529174789,22.222274550065578,-8.274480162014264,0.6383429302628014,5,0.36499977111816406,0.6724996566772461,0.7012500762939453,-0.820000171661377,-0.7600002288818359,0,0.012827168952439072,-1.9999841055392196,19.045000076293945,1.160003662109375,18.950000762939453,-1.2162217892012441,19.65999984741211,0.012827168952439072
2191,2016-05-24,19.26000022888184,19.26000022888184,18.95499992370605,19.030000686645508,555050.0,0.008376955194584257,1.6521818453219907,2.2999866486105374,30.057815789164195,26.048351431300375,0.37773525286150544,0.9613576870480536,0.6073707350912549,-0.8063572226945261,29.2602979723175,0.30500030517578836,-0.6072350333565417,-0.7839999198913539,-2.079285077365224,0.5112852375825163,-1.431642498628289,-0.13635734115441878,0.13121771469115728,43.312129767765725,8.587705659784348,0.647642578736936,5,0.18499946594237926,0.5124998092651332,0.5725002288818324,-0.9800000190734899,-0.36000061035156605,1,-0.005711350417670902,1.6250223520295644,19.100000381469727,-1.9999841055392196,19.045000076293945,1.160003662109375,18.950000762939453,-0.005711350417670902
2192,2016-05-25,19.165000915527344,19.34000015258789,19.11000061035156,19.34000015258789,412102.0,-0.004932466886061415,1.62857765667579,-0.760867762426804,24.950892331859208,25.003879813998854,0.3460918639856452,0.963601965022054,0.7223318463678652,-0.7010158856478661,28.563685695447244,0.22999954223633168,-0.6428981386934822,-0.7887493133544936,-2.0637429376523784,0.48624431094339116,-1.426246125503436,-0.15125250120555123,-0.6650009155273438,58.33352255439349,20.76739204238074,0.6374968121489417,5,-0.05000114440917969,0.6074991226196289,0.901249885559082,-0.7550005912780762,-0.1600017547607422,2,-0.003130778524638833,1.6521818453219907,19.26000022888184,1.6250223520295644,19.100000381469727,-1.9999841055392196,19.045000076293945,-0.003130778524638833
2193,2016-05-26,19.424999237060547,19.450000762939453,19.030000686645508,19.13999938964844,557590.0,0.013566308850136988,1.507441442056958,-1.628577656675729,33.646588102007385,25.922841734319597,-0.043065348141045234,0.6179348202637804,0.4924980904043892,-0.950332682345433,27.6885238004059,0.4200000762939453,-0.700702609517105,-0.45425090789795064,-1.6652714434433449,0.7567696276474436,-1.0597611756706478,0.15125935987474648,-0.9081992340087908,95.28273707772975,52.959651898217516,0.605510267772697,5,-0.09999942779541016,0.3475008010864258,0.6787509918212891,-1.0024991035461426,-0.18999862670898793,3,-0.0018017940173367109,1.62857765667579,19.165000915527344,1.6521818453219907,19.26000022888184,1.6250223520295644,19.100000381469727,-0.0018017940173367109
2194,2016-05-27,19.309999465942386,19.44499969482422,19.23500061035156,19.3799991607666,694580.0,-0.005920194369879561,1.0999828339278235,-0.2456130957957904,32.60471841736447,26.170810410470377,0.053233429365082685,0.6571523772772103,0.6406554012496137,-0.8185852821625694,27.164416323055,0.2099990844726598,-0.7435888331967639,-0.4997506141662562,-1.6713460699036702,0.6718448415711578,-1.085548342034965,0.08604711370245255,-0.7558714324951232,73.5846951664976,26.683163236959686,0.5857977278687074,5,0.015000343322750354,0.4625005722045863,0.8237509727477992,-0.8874993324279821,-0.5799999237060582,4,-0.03702745584477951,1.507441442056958,19.424999237060547,1.62857765667579,19.165000915527344,1.6521818453219907,19.26000022888184,-0.03702745584477951
2195,2016-05-30,19.229999542236328,19.274999618530273,19.1299991607666,19.270000457763672,278122.0,-0.0041429272873443335,4.800106813153277,0.5714441416894023,28.913406957792446,26.600319006054963,0.07618656204772023,0.6395991018720082,0.7482476702136509,-0.7176621176562783,26.74811925754319,0.1800003051757848,-0.8008384114714033,-0.4970005035400398,-1.5792026465052977,0.5852016394252182,-1.0381015750226688,0.04410056794258921,-0.6400365996093775,55.55538430119905,7.671370101402687,0.5411010714826286,5,0.08250045776367188,0.5425004959106445,0.9087510108947754,-0.8074994087219238,-0.6949996948242188,0,-0.05902237420177525,1.0999828339278235,19.309999465942386,1.507441442056958,19.424999237060547,1.62857765667579,19.165000915527344,-0.05902237420177525
2196,2016-05-31,19.31999969482422,19.34000015258789,19.21500015258789,19.26000022888184,913393.0,0.00468019525378649,1.4999904632932155,-1.4999523173754596,33.20680392356995,27.452623348412107,-0.0758779143847299,0.47926693194967385,0.6790727000423651,-0.7835283470583896,27.02468375151041,0.125,-0.7601013723882346,-0.3467503547668471,-1.3747030209294735,0.6812023113957792,-0.8607266878481603,0.16722597831446606,-0.6956352393847673,69.04737035708285,17.947138895838677,0.513976333081313,5,-0.13499927520751953,0.4525003433227539,0.8550004959106445,-0.8974995613098145,-0.8500003814697301,1,-0.05072461478862589,4.800106813153277,19.229999542236328,1.0999828339278235,19.309999465942386,1.507441442056958,19.424999237060547,-0.05072461478862589
2197,2016-06-01,19.325000762939453,19.364999771118164,19.104999542236328,19.350000381469727,588980.0,0.00025885446139906065,8.454829200624241,-0.4166640175477883,32.952396176580734,28.735640524570876,-0.14907248871679002,0.4193713205902938,0.6953842973406381,-0.7638020483823134,28.159223473408744,0.26000022888183594,-0.7458513271175597,-0.293249320983886,-1.2873700691158732,0.7008714271481011,-0.7903096950498814,0.20381105308210934,-0.6676108552000031,70.23810064441123,17.496700816492613,0.49706037406599374,6,-0.1400003433227539,0.44749927520751953,0.9499993324279785,-0.9025006294250488,-0.7250003814697266,2,-0.02199229638449618,1.4999904632932155,19.31999969482422,4.800106813153277,19.229999542236328,1.0999828339278235,19.309999465942386,-0.02199229638449618
2198,2016-06-02,19.3799991607666,19.46500015258789,19.28499984741211,19.32999992370605,760823.0,0.0028459713146620214,-1.5714441416893732,-2.000000000000142,47.79217896800902,31.93215161141592,-0.15272143888127587,0.2960681105019809,0.6593920436597358,-0.7968553463746133,29.21357697171737,0.18000030517578125,-0.7209592016328195,-0.18525085449218892,-1.1051617023906637,0.7346599934062858,-0.6452062784414281,0.27470456945705024,-0.6909048188191527,76.38865341414827,22.18485212675268,0.4599554239492379,6,-0.1874990463256836,0.3925008773803711,0.9025006294250488,-0.8024997711181641,-0.5799999237060547,3,-0.019349846039166008,8.454829200624241,19.325000762939453,1.4999904632932155,19.31999969482422,4.800106813153277,19.229999542236328,-0.019349846039166008
2199,2016-06-03,19.34499931335449,19.530000686645508,19.290000915527344,19.46999931335449,632725.0,-0.0018059777568498747,-1.0425790951739982,-2.500038147554564,41.57298675247603,33.966420824313715,-0.07899908328348815,0.2700950008766476,0.7108041682247546,-0.7441224152109562,30.91049603606968,0.23999977111816406,-0.701328899397673,-0.17275066375732706,-1.0299764211638234,0.6844750936491693,-0.6013635424605752,0.2558622149459211,-0.6093506227686127,56.470382321393274,2.684048912517767,0.42861287870324805,6,-0.10249900817870738,0.427500724792484,0.9375004768371618,-0.49749946594237926,-0.3850002288818324,4,-0.0056861569866789585,-1.5714441416893732,19.3799991607666,8.454829200624241,19.325000762939453,1.4999904632932155,19.31999969482422,-0.0056861569866789585
2200,2016-06-06,19.63500022888184,19.665000915527344,19.34000015258789,19.34000015258789,969987.0,0.014991001593220643,-1.2033944331296673,-2.360000610351591,49.26827498234547,36.10091629022274,-0.3186376021005657,-0.07328101381172658,0.44785490938274464,-1.010931261488242,32.514092198451785,0.3250007629394531,-0.5881502818252358,0.14875020980835174,-0.6361053901711209,0.9336058097878244,-0.24367759018138457,0.541178009798088,-0.8358033786111925,94.64274766520727,39.966184444301646,0.39242779998973715,6,-0.2874994277954137,0.0699996948242152,0.7649998664855922,-0.6475000381469762,-0.6849994659423864,0,-0.04609119817143226,-1.0425790951739982,19.34499931335449,-1.5714441416893732,19.3799991607666,8.454829200624241,19.325000762939453,-0.04609119817143226
2201,2016-06-07,19.825000762939453,19.84499931335449,19.649999618530273,19.65999984741211,663326.0,0.009676624998360639,-1.108089160154198,0.559324992726208,53.6913009416427,39.294295024643134,-0.4694300456514213,-0.32316777773391436,0.28122405404962336,-1.171289949273266,33.973397790101295,0.20999908447264914,-0.4642910071284376,0.36625070571899343,-0.31981244400986597,1.0523138554478528,0.02321913085456373,0.7092822805834231,-0.9392235061431364,97.29749235127233,41.67268995697023,0.34303157486442987,6,-0.3875007629394531,-0.15000057220458984,0.5749993324279785,-0.7425003051757812,-0.8800010681152344,1,-0.06506940054897004,-1.2033944331296673,19.63500022888184,-1.0425790951739982,19.34499931335449,-1.5714441416893732,19.3799991607666,-0.06506940054897004
2202,2016-06-08,19.690000534057614,19.799999237060547,19.614999771118164,19.770000457763672,418867.0,-0.006809595141817448,1.6428970421940354,-0.4848453322236309,72.28917739168567,43.58791605682961,-0.2817567103457108,-0.2410890137370565,0.4286745035783177,-1.0039385220596522,36.20428893404366,0.21000099182128906,-0.3663270074684384,0.2570004463195765,-0.34458854905958347,0.8585894416987365,-0.04379405137000347,0.5577949440091565,-0.6891166304743166,72.3216201579693,13.698224838727882,0.30079449768957917,6,-0.21500110626220348,-0.1025009155273402,0.6912493705749547,-0.4150009155273402,-0.5600013732910121,2,-0.06196044629825681,-1.108089160154198,19.825000762939453,-1.2033944331296673,19.63500022888184,-1.0425790951739982,19.34499931335449,-0.06196044629825681
2203,2016-06-09,19.875,19.95499992370605,19.625,19.674999237060547,687973.0,0.009395604922528777,-1.2000050862759322,-2.5000119209402127,73.71430938100445,48.15564838612294,-0.4427730333265778,-0.4777549367818068,0.258370440780169,-1.1616492972421568,38.22735945515966,0.32999992370605113,-0.29437415890286545,0.4592498779296861,-0.06170353588289146,0.9802032917422636,0.1987731710233973,0.7197265848359748,-0.7728222472441608,87.96991834241165,22.768333638115195,0.2604767069062883,6,-0.3450002670288086,-0.38500022888183594,0.5462498664855957,-0.6000003814697266,-0.7299995422363281,3,-0.06415092420278101,1.6428970421940354,19.690000534057614,-1.108089160154198,19.825000762939453,-1.2033944331296673,19.63500022888184,-0.06415092420278101
2204,2016-06-10,19.690000534057614,19.899999618530273,19.57999992370605,19.854999542236328,853773.0,-0.009308149229805607,1.5098097880966372,-0.824991893799251,65.69151634437807,52.242104984632455,-0.2214942698944533,-0.28989794128168356,0.45541265155823396,-0.9489623148948603,37.0307730931145,0.3199996948242223,-0.1993456461323717,0.2630003929138134,-0.2719606280686371,0.7979614138962638,-0.004480117577411846,0.5304809034050386,-0.46842767736874436,56.91065231347494,-13.160456130469242,0.2674805104912252,6,-0.16000080108642223,-0.20000076293944957,0.7312493324279821,-0.4150009155273402,-0.4600009918212855,4,-0.045200674091279924,-1.2000050862759322,19.875,1.6428970421940354,19.690000534057614,-1.108089160154198,19.825000762939453,-0.045200674091279924
2205,2016-06-13,19.575000762939453,19.78499984741211,19.545000076293945,19.78499984741211,1202673.0,-0.005840516404214791,1.2857220708446866,1.272729374501458,58.583134022890114,55.06169721789025,-0.05856866955032558,-0.19016090687951248,0.5741136108898459,-0.8065828339522234,35.83962368120462,0.23999977111816406,-0.1472104603046489,0.1515006065368638,-0.37834657987427533,0.681347792948003,-0.11342298666870576,0.4164241997424334,-0.2507481168681771,7.317243368472044,-63.40657460848107,0.26492359320556896,6,-0.04500102996826172,-0.08500099182128906,0.8124990463256836,-0.3000011444091797,-0.30500030517578125,0,-0.031417709041991704,1.5098097880966372,19.690000534057614,-1.2000050862759322,19.875,1.6428970421940354,19.690000534057614,-0.031417709041991704
2206,2016-06-14,18.905000686645508,19.489999771118164,18.905000686645508,19.450000762939453,1123980.0,-0.03422733334255745,-1.14678533056622,2.5952497729336965,44.60579976937685,56.356519839312035,0.6105823398114687,0.44267888134913846,1.245747399542271,-0.11832975671572754,35.41784804224157,0.6700000762939453,-0.09513238379238231,-0.48049945831298757,-1.0452806941328667,0.08428177750689159,-0.7628900762229271,-0.198108840403048,1.0499992370605433,0.0,-69.30483595711665,0.28239061790993975,6,0.5249996185302734,0.5749988555908203,1.5287494659423828,0.3699989318847656,0.38500022888183594,1,0.0023803266151549707,1.2857220708446866,19.575000762939453,1.5098097880966372,19.690000534057614,-1.2000050862759322,19.875,0.0023803266151549707
2207,2016-06-15,19.0049991607666,19.225000381469727,18.96500015258789,19.075000762939453,1492558.0,0.005289525019257502,-2.466678534643897,0.1284432887585437,40.66665705927287,55.5647951827858,0.514525940193213,0.30682442263183063,1.1389068991724045,-0.1957158514763293,34.88811348631547,0.31999969482421875,-0.020211306649237315,-0.34775094985961985,-0.9214048667883006,0.22590296706906088,-0.634577908323962,-0.06092399139527771,0.9290007781982403,9.52367112199414,-54.16137930195599,0.28682695846434125,6,0.4250011444091797,0.46000099182128906,1.428750991821289,0.46250057220458984,0.2700004577636719,2,-0.003157035969054034,-1.14678533056622,18.905000686645508,1.2857220708446866,19.575000762939453,1.5098097880966372,19.690000534057614,-0.003157035969054034
2208,2016-06-16,18.850000381469727,19.049999237060547,18.81999969482422,18.940000534057614,833521.0,-0.008155684616753422,-2.066629367783938,1.2856870385002626,39.95633915200339,55.38516767162218,0.6553558481057671,0.4784791733688465,1.2802858092363323,-0.020293305982590937,33.659012612192775,0.22999954223632812,0.030721324671432626,-0.4977497100830064,-1.0876961175020128,0.092196697336,-0.7927229137925096,-0.2027765063735032,1.0634195724487299,2.7778415522993267,-57.190685099325854,0.2949732037095025,6,0.5374994277954102,0.5949993133544922,1.5987496376037598,0.6499996185302734,0.4699993133544922,3,0.014854046346445937,-2.466678534643897,19.0049991607666,-1.14678533056622,18.905000686645508,1.2857220708446866,19.575000762939453,0.014854046346445937
2209,2016-06-17,19.0,19.13500022888184,18.924999237060547,18.950000762939453,975988.0,0.00795753928353915,-3.1999237078009486,-0.5555461365659525,45.12712172618521,54.92503953204881,0.5043045936593344,0.34249531835256164,1.1123256823104413,-0.14982744493792666,32.24605755291976,0.2849998474121129,0.08737163097456602,-0.34550008773803853,-0.9406287215676841,0.249628546091607,-0.6430644046528613,-0.04793577082321576,0.8696831435546883,18.652878415932385,-40.14411422997193,0.2975643169148233,6,0.3874998092651367,0.22749996185302734,1.471250057220459,0.5,0.41500091552734375,4,0.00763160304019328,-2.066629367783938,18.850000381469727,-2.466678534643897,19.0049991607666,-1.14678533056622,18.905000686645508,0.00763160304019328
2210,2016-06-20,19.34499931335449,19.549999237060547,19.325000762939453,19.364999771118164,956512.0,0.01815785859760477,-6.500254323499491,-0.4000152590219678,50.47800491753889,54.56800664048172,0.12722126024261726,0.017699263953350197,0.7523597642576227,-0.46815556776950373,30.17528112115783,0.5499992370605469,0.09955041184455737,-0.012750720977788177,-0.5965810590735181,0.5710796171179418,-0.30466589002565314,0.2791644480700768,0.4826964922509802,71.91780106079956,13.821843828982288,0.29191516904786563,6,0.042500495910648084,0.042500495910648084,0.37875080108642933,0.2275009155273473,0.20000076293945668,0,-0.005944676929441561,-3.1999237078009486,19.0,-2.066629367783938,18.850000381469727,-2.466678534643897,19.0049991607666,-0.005944676929441561
2211,2016-06-21,19.149999618530273,19.38999938964844,19.145000457763672,19.38999938964844,897208.0,-0.010080108645421415,1.0416597127847802,11.999713904251337,46.880543986400355,51.74482515100557,0.24183422044278302,0.21506177789925118,0.9290123647068889,-0.2505412364124915,28.62590930187671,0.24499893188476918,0.12387085357007876,-0.2022503852844224,-0.7920005655027857,0.38749979493394093,-0.4971254753936023,0.09262470482475749,0.6373883426439448,45.205497347999895,-10.885515225124571,0.29487509010918156,6,0.23750019073486328,0.23750019073486328,0.5300002098083496,0.4225006103515625,0.5400009155273402,1,0.006266362486883947,-6.500254323499491,19.34499931335449,-3.1999237078009486,19.0,-2.066629367783938,18.850000381469727,0.006266362486883947
2212,2016-06-22,19.104999542236328,19.315000534057614,19.104999542236328,19.290000915527344,712558.0,-0.0023498734825248,-1.2702641400498615,0.7708397905093306,45.080501138610195,48.56329090185066,0.21805613380551492,0.26913490799155326,0.9455763618723694,-0.1827989334356772,27.32063649914157,0.2100009918212855,0.10781928179537204,-0.24425039291381978,-0.8386037554706682,0.35010296964302867,-0.5414270741922422,0.05292628836460267,0.6436928882838906,39.04109946959998,-13.88414512247612,0.2971766812784234,6,0.25500011444091797,0.2825002670288086,0.5262503623962402,0.5550003051757812,0.4250011444091797,2,0.00968340108472776,1.0416597127847802,19.149999618530273,-6.500254323499491,19.34499931335449,-3.1999237078009486,19.0,0.00968340108472776
2213,2016-06-23,19.38999938964844,19.5049991607666,19.18000030517578,19.26499938964844,738930.0,0.014917553218572355,-1.2033957482025022,-0.6756706600408273,50.73891841611582,46.901891132043744,-0.15977841414288463,-0.019627811597150213,0.6351882546971765,-0.4355041863010918,26.133181534114925,0.39999961853027344,0.068656319841093,0.042499446868898616,-0.5511204793560154,0.6361193730938126,-0.25431051624356016,0.3393094099813574,0.3215453314439394,74.40002441406307,21.017590467619968,0.29680996311245744,6,-0.08749961853027699,-0.002499580383304334,0.2412505149841273,0.3025007247924769,0.0400009155273402,3,-0.005930880595053645,-1.2702641400498615,19.104999542236328,1.0416597127847802,19.149999618530273,-6.500254323499491,19.34499931335449,-0.005930880595053645
2214,2016-06-24,18.59499931335449,19.065000534057614,18.020000457763672,18.19499969482422,1315122.0,-0.04100052095506368,-1.7866739569955272,3.199996948242159,35.352080893177515,44.320663006520114,0.5180384226690897,0.7579186321230544,1.3968117454632285,0.3927646168417205,25.614248056476097,1.3699989318847692,-0.021331542717177854,-0.7167506217956578,-1.399333422705574,-0.03416782088574166,-1.0580420222506177,-0.375459221340698,1.0808836066871663,37.58165453276131,-10.144511115074799,0.3412914004549586,6,0.19000053405762074,0.39250087738037465,1.0362505912780797,1.0975008010864293,0.6000003814697301,4,0.038988997485418064,-1.2033957482025022,19.38999938964844,-1.2702641400498615,19.104999542236328,1.0416597127847802,19.149999618530273,0.038988997485418064
2215,2016-06-27,18.09499931335449,18.51000022888184,17.895000457763672,18.274999618530273,1189765.0,-0.026888949635018866,-1.120696118861124,-0.45000119209404527,27.590625121988964,42.430088045699236,0.8783950394386508,1.23167611287478,1.8548414812715315,0.9155598667506588,24.938226150324027,0.6999988555908168,-0.15298068734724168,-1.1600006103515668,-2.033288921504923,-0.28671229919821073,-1.5966447659282466,-0.723356454774887,1.4815306589504864,12.422299174389636,-27.834086110354733,0.4366441555766787,6,0.6275005340576207,0.8300008773803746,1.5312504768371618,1.5975008010864293,0.9150009155273509,0,0.0729484195779253,-1.7866739569955272,18.59499931335449,-1.2033957482025022,19.38999938964844,-1.2702641400498615,19.104999542236328,0.0729484195779253
2216,2016-06-28,18.34000015258789,18.549999237060547,18.2549991607666,18.299999237060547,811744.0,0.01353969873060934,-3.5384254232811996,-0.22222693171703034,32.99745702575318,41.577954708641506,0.6088473261652005,0.958641802960102,1.5588910749823413,0.6978844588762918,24.44103962875837,0.45499992370605824,-0.261433553762906,-0.8659997940063491,-1.8292709652215429,0.09727137720884471,-1.3476353796139477,-0.3843642083987504,1.1020074585537785,27.639754864039105,-8.206964558821284,0.48163558560759767,6,0.38249969482421875,0.5850000381469727,1.278749942779541,1.3524999618530273,0.7350006103515625,1,0.06570337588225272,-1.120696118861124,18.09499931335449,-1.7866739569955272,18.59499931335449,-1.2033957482025022,19.38999938964844,0.06570337588225272
2217,2016-06-29,18.899999618530273,18.899999618530273,18.46500015258789,18.56999969482422,848237.0,0.03053432177116777,1.6363610091610554,8.249809269502194,38.780191121359756,41.44727159412554,0.0361934846861125,0.3849040087827973,0.9566226194106164,0.17640843112198468,23.36002374658054,0.5599994659423828,-0.33966602921211475,-0.28475027084350657,-1.2556887877321259,0.6861882460451127,-0.7702195292878145,0.2007189876008013,0.4182474203411566,62.42235840886716,31.798701166609852,0.4854692584443095,6,-0.17749977111816406,0.025000572204589844,0.7087502479553223,0.7925004959106445,0.3350009918212855,2,0.04179899108319529,-3.5384254232811996,18.34000015258789,-1.120696118861124,18.09499931335449,-1.7866739569955272,18.59499931335449,0.04179899108319529
2218,2016-06-30,19.0049991607666,19.030000686645508,18.7450008392334,18.82999992370605,1063804.0,0.005555531447386075,1.5333062068731669,0.5303008409675569,41.96949491209199,41.0964241703374,-0.04973775549604298,0.26390023954271413,0.8087355981193056,0.115484626792135,22.505114544111976,0.2849998474121094,-0.3330040013641735,-0.16100072860717773,-1.1305458648709283,0.8085444076565729,-0.6457732967390513,0.3237718395246958,0.19938815161620838,94.87167783090487,64.78177160600171,0.4847725681318746,6,-0.2824993133544922,-0.07999897003173828,0.4387507438659668,0.7425012588500977,0.4200000762939453,3,0.027624390900406137,1.6363610091610554,18.899999618530273,-3.5384254232811996,18.34000015258789,-1.120696118861124,18.09499931335449,0.027624390900406137
2219,2016-07-01,19.23500061035156,19.420000076293945,18.84000015258789,19.05500030517578,925750.0,0.012102155208707721,1.109093557314172,1.028577656675708,46.11871728546665,40.612058877884934,-0.2714440030023688,0.026599184119273644,0.5390857684153367,-0.0708915631565219,21.531273390305465,0.5799999237060547,-0.31764146694760953,0.07450065612792756,-0.8920123092793979,1.041013621535253,-0.40875582657573517,0.5577571388315903,-1.340000152587887,87.868884444661,52.630593681328016,0.4832564827036633,7,-0.5350008010864222,-0.31000041961669567,0.31374931335449574,0.5124998092651403,0.14499855041504262,4,0.010137753503334013,1.5333062068731669,19.0049991607666,1.6363610091610554,18.899999618530273,-3.5384254232811996,18.34000015258789,0.010137753503334013
2220,2016-07-04,18.729999542236328,19.200000762939453,18.729999542236328,18.93000030517578,698223.0,-0.0262542787673975,-3.699994277975929,-1.1111134658585393,47.92406622462014,40.72800579324269,0.15326230802718754,0.4851999893574117,0.9996870942186291,0.4809094307593327,21.106803298685996,0.5050010681152308,-0.29947274516845823,-0.38525037765503,-1.3429261293258001,0.5724253740157401,-0.8640882534904151,0.09358749818035506,-0.8044990921020521,40.772532891505506,1.0323523811698294,0.4788378758353849,7,-0.029999732971191406,0.19500064849853516,0.8187503814697266,1.017500877380371,0.8649997711181605,0,0.02482649033382578,1.109093557314172,19.23500061035156,1.5333062068731669,19.0049991607666,1.6363610091610554,18.899999618530273,0.02482649033382578
2221,2016-07-05,18.53499984741211,18.7450008392334,18.3700008392334,18.665000915527344,751331.0,-0.010411089139884533,1.5861987319460156,0.6500028610120353,44.547571095212106,40.66879134397624,0.2814472632288556,0.609869138413643,1.1479116424651465,0.7151844113931851,21.54107251822113,0.375,-0.3119644884626922,-0.5157500267028823,-1.4455114318248157,0.4140113784190511,-0.9806307292638508,-0.05086932414191381,-0.5796094047546383,15.714202673196464,-26.697784166757675,0.46488070256096725,7,0.16499996185302734,0.3900003433227539,1.007500171661377,1.2125005722045898,1.0200004577636719,1,0.025627212591320836,-3.699994277975929,18.729999542236328,1.109093557314172,19.23500061035156,1.5333062068731669,19.0049991607666,0.025627212591320836
2222,2016-07-06,18.46999931335449,18.649999618530273,18.315000534057614,18.46999931335449,884807.0,-0.0035069077201366206,-1.1613014372908281,-0.0,45.49761897874613,40.08642473982405,0.27591596214316283,0.61006210852074,1.157324995359673,0.8118167322520655,21.93902221962839,0.3349990844726598,-0.3718863573983633,-0.5197504997253439,-1.4328570471854256,0.39335604773473776,-0.9763037734553848,-0.06319722599530309,-0.4853166780242866,14.02704466132029,-32.0187417556658,0.4565532737300412,7,0.18750095367431996,0.45500087738037465,1.0087509155273473,1.2775011062622106,1.4250011444091832,2,0.03275589995000838,1.5861987319460156,18.53499984741211,-3.699994277975929,18.729999542236328,1.109093557314172,19.23500061035156,0.03275589995000838
2223,2016-07-07,18.600000381469727,18.69499969482422,18.475000381469727,18.5049991607666,756955.0,0.0070384988060743225,-1.8387231738531207,100.0,45.23810280693421,41.18487161913035,0.024662292980288214,0.4001600857946954,0.9738743166019148,0.7124488170205261,22.872327157628053,0.22500038146973012,-0.40711499846625543,-0.32599945068359304,-1.1528301108685994,0.5008312095014134,-0.739414780776098,0.08741587940891193,-0.5866113973202509,25.791852079442634,-22.739147490771444,0.413415330092504,7,0.05749988555908203,0.3249998092651367,0.8787498474121094,1.172499656677246,1.3899993896484375,3,0.034139796551533985,-1.1613014372908281,18.46999931335449,1.5861987319460156,18.53499984741211,-3.699994277975929,18.729999542236328,0.034139796551533985
2224,2016-07-08,18.799999237060547,18.8799991607666,18.540000915527344,18.600000381469727,504322.0,0.010752626424140876,-1.1250037253160559,2.105224060391905,43.279904082288354,42.928124836941386,-0.16002789687298247,0.13709476455183633,0.7285789973145249,0.537371862613174,23.56078502004972,0.3399982452392578,-0.4317421239312864,-0.08150053024291992,-0.8270002114846982,0.6639991509988583,-0.4542503708638108,0.29124931037797097,-0.7584780310681829,54.80209916055148,8.84811682763636,0.3727498406208898,7,0.03750038146972656,0.1250009536743164,0.6825008392333984,0.9725008010864258,1.1450004577636719,4,0.03324468220019572,-1.8387231738531207,18.600000381469727,-1.1613014372908281,18.46999931335449,1.5861987319460156,18.53499984741211,0.03324468220019572
2225,2016-07-11,18.959999084472656,19.0,18.729999542236328,18.905000686645508,643593.0,0.008510630526872509,3.0,0.2749935626615295,47.636810668240635,44.55471968610666,-0.20609729618442785,-0.07519724531756111,0.5182439852683594,0.40116210633582483,24.07945926852795,0.2700004577636719,-0.4987567692911874,0.10924940109253001,-0.5629369121455987,0.7814357143306587,-0.22684375552653435,0.44534255771159437,-0.890908301074262,94.16044573519301,46.124336871999986,0.33609315661906497,7,-0.092498779296875,-0.03499889373779297,0.5475010871887207,0.8125009536743164,0.7250003814697301,0,0.02215190382777532,-1.1250037253160559,18.799999237060547,-1.8387231738531207,18.600000381469727,-1.1613014372908281,18.46999931335449,0.02215190382777532
2226,2016-07-12,18.950000762939453,19.05500030517578,18.76499938964844,19.0,670452.0,-0.0005273376590714252,2.6250149011753603,-0.9091035200277441,48.05522264044019,45.58527874378226,-0.11227798352595642,-0.06498667484582654,0.4883588300146684,0.43265898193998353,23.04612777575198,0.2900009155273402,-0.4410280675922742,0.0970010757446289,-0.576250256646766,0.7702524081360238,-0.23962459045106854,0.43362674194032635,-0.8538917936831467,85.81086828207124,35.12351656229453,0.3366256661956975,7,-0.08250045776367188,-0.025000572204589844,0.5762495994567871,0.8224992752075195,0.6049995422363281,1,0.03403686144838902,3.0,18.959999084472656,-1.1250037253160559,18.799999237060547,-1.8387231738531207,18.600000381469727,0.03403686144838902
2227,2016-07-13,18.94499969482422,19.09000015258789,18.850000381469727,18.905000686645508,650181.0,-0.0002639085970389532,-2.2000050862759557,-0.7999923704890517,43.99460897570535,45.81029141751708,-0.11200040919445087,-0.06820815707042627,0.46001070469704786,0.45759138462105753,21.925499625934982,0.23999977111816406,-0.2961854002215816,0.09499998092651296,-0.5759302622644391,0.765930224117465,-0.24046514066896307,0.430465102521989,-0.8224129034271606,76.42268101985815,27.54781702451288,0.3354651215954767,7,-0.0774993896484375,-0.01999950408935547,0.6112504005432129,0.8275003433227539,0.7350006103515625,2,0.03219850198879737,2.6250149011753603,18.950000762939453,3.0,18.959999084472656,-1.1250037253160559,18.799999237060547,0.03219850198879737
2228,2016-07-14,19.1299991607666,19.174999237060547,18.899999618530273,19.03499984741211,638594.0,0.009765081494982786,1.972977431361026,2.3750417242859188,58.642966662393924,47.20187468162011,-0.31000420152697217,-0.24364718850085154,0.23844965383737105,0.2963561043181926,20.378605562397052,0.27499961853027344,-0.17904548283015131,0.265999507904052,-0.4165159374982501,0.9485149533063542,-0.07525821479709904,0.6072572306052031,-0.9814641036716054,92.91335508016893,40.84980188208343,0.34125772270115073,7,-0.3724985122680664,-0.20499897003173828,0.40125036239624023,0.6425008773803711,0.4200000762939453,3,0.039989614770396864,-2.2000050862759557,18.94499969482422,2.6250149011753603,18.950000762939453,3.0,18.959999084472656,0.039989614770396864
2229,2016-07-15,19.145000457763672,19.209999084472656,18.98500061035156,19.06999969482422,813721.0,0.0007841765632607967,1.1951283053276367,0.7894874214467846,70.11494504868122,49.66752788429356,-0.37896702087225265,-0.26058896300342127,0.19098178094273877,0.30848125026168915,19.052128072093158,0.2249984741210973,-0.12099854903431506,0.27375078201293945,-0.417867295443461,0.9653688594693399,-0.072058256715259,0.6195598207411379,-0.9710361002846959,86.45860652154909,28.167014829176026,0.34580903872820024,7,-0.38250064849853516,-0.24750041961669922,0.36499929428100586,0.6274995803833008,0.30500030517578125,4,0.044136813431719046,1.972977431361026,19.1299991607666,-2.2000050862759557,18.94499969482422,2.6250149011753603,18.950000762939453,0.044136813431719046
2230,2016-07-18,19.229999542236328,19.239999771118164,18.9950008392334,19.11000061035156,761585.0,0.004439753587897499,2.5,1.59996948273236,68.16324719386284,52.291491895254765,-0.43089568056326755,-0.3738107570553666,0.07480158666575676,0.24219714456823382,19.077504458810758,0.24499893188476562,-0.08471046208534716,0.3644998550415046,-0.31228751485778616,1.0412872249407954,0.02610617009185745,0.7028935399911518,-1.031114470381052,97.89469034721746,34.250049536075494,0.3383936849496457,7,-0.4524993896484375,-0.3899993896484375,0.2800002098083496,0.5425004959106445,0.26000022888183594,0,0.037181496079470966,1.1951283053276367,19.145000457763672,1.972977431361026,19.1299991607666,-2.2000050862759557,18.94499969482422,0.037181496079470966
2231,2016-07-19,19.270000457763672,19.334999084472656,19.149999618530273,19.200000762939453,564719.0,0.002080130862171181,-1.176438909458095,0.5833359824522191,59.58550298109354,53.85681233996003,-0.3974707431769957,-0.42621270400060496,-0.00010470246746407952,0.22085481438284305,18.63184465126604,0.1849994659423828,-0.08628409295064188,0.39850072860717844,-0.29091642975384246,1.0879178869681994,0.053792149426669766,0.7432093077876871,-1.0466930858196228,86.5981854577059,21.857133691155283,0.34470857918051034,7,-0.36500072479248047,-0.5475006103515625,0.23999929428100586,0.5024995803833008,0.10999870300292969,1,0.021536014443191975,2.5,19.229999542236328,1.1951283053276367,19.145000457763672,1.972977431361026,19.1299991607666,0.021536014443191975
2232,2016-07-20,19.290000915527344,19.32999992370605,19.100000381469727,19.270000457763672,719401.0,0.0010379064498471369,3.6000610360878427,0.28572207084468665,57.7236116954905,55.24409110535517,-0.3228754723844851,-0.4549691928062245,-0.05001735091326509,0.21750342541697165,18.084491349272792,0.22999954223632457,-0.05918346482478398,0.4092511177062974,-0.29808873086376053,1.1165909662763553,0.05558119342126844,0.7629210419913264,-1.0427596894962967,89.65558064586851,27.53921518576638,0.35366992428502886,7,-0.35250091552734375,-0.5675010681152344,0.16499900817871094,0.4824991226196289,-0.020000457763671875,2,0.013737655628369039,-1.176438909458095,19.270000457763672,2.5,19.229999542236328,1.1951283053276367,19.145000457763672,0.013737655628369039
2233,2016-07-21,19.274999618530273,19.32999992370605,19.1299991607666,19.26000022888184,560177.0,-0.000777672176521027,2.2000122070313752,0.7499523173753707,51.226961201323306,56.12709745191461,-0.22580175472550224,-0.4732910096679923,-0.0662028346940815,0.24827756364040354,18.12459974765119,0.20000076293944957,0.004844676109932777,0.399999809265136,-0.29160433953323306,1.091603958063505,0.054197734865951475,0.7458018836643205,-1.0043032154939695,82.85722070844704,23.007027558410115,0.34580207439918537,7,-0.24250030517578125,-0.5524997711181641,0.1725006103515625,0.4975004196166992,0.05000114440917969,3,0.02101170919122386,3.6000610360878427,19.290000915527344,-1.176438909458095,19.270000457763672,2.5,19.229999542236328,0.02101170919122386
2234,2016-07-22,19.31999969482422,19.34499931335449,19.18000030517578,19.21999931335449,499088.0,0.002334634354580478,1.199992370586123,6.666963377417889,75.21363898679189,59.19118948730919,-0.2115270288326201,-0.4861142983835691,-0.11817018743376906,0.22170752189610354,16.051288528253796,0.16499900817870738,0.07579695568645306,0.4087498664855964,-0.29691827697437034,1.1144180099455632,0.055915794755613035,0.7615839382155798,-1.0263172183227631,92.85722070844781,29.330032205461094,0.35283407172998305,7,-0.2650003433227539,-0.5974998474121094,0.09625005722045898,0.4525003433227539,-0.05999946594237926,4,0.011904738399035608,2.2000122070313752,19.274999618530273,3.6000610360878427,19.290000915527344,-1.176438909458095,19.270000457763672,0.011904738399035608
2235,2016-07-25,19.415000915527344,19.5,19.280000686645508,19.299999237060547,480588.0,0.00491724752607392,-1.8387231738531207,1.1500123977187788,91.12141036382083,63.9763214565737,-0.26283912981802615,-0.5029398359393156,-0.22498124788126006,0.14084620818233162,13.837975144143766,0.2199993133544922,0.1475223312759404,0.4377510070800774,-0.18897411598636538,1.0644761301465202,0.12438844554685602,0.7511135686132988,-1.0987920870300378,78.75020861645567,8.795989224319186,0.31336256153322206,7,-0.24000072479248047,-0.6925010681152344,-0.10750102996826172,0.3574991226196289,-0.125,0,0.0018027219037686226,1.199992370586123,19.31999969482422,2.2000122070313752,19.274999618530273,3.6000610360878427,19.290000915527344,0.0018027219037686226
2236,2016-07-26,19.545000076293945,19.57999992370605,19.34499931335449,19.405000686645508,445557.0,0.006695810179572659,1.2381108083561156,1.2173682290111785,97.35677267135857,69.90545075609073,-0.3347660065567162,-0.5671107790918057,-0.36616791327776355,0.02205433227273801,11.708510380757206,0.2350006103515625,0.22290597296064973,0.507500171661377,-0.09239061934418302,1.107390962666937,0.2075547761585952,0.8074455671641587,-1.1814396009365318,92.70835816862636,15.03201394464186,0.2999453955027801,7,-0.30500030517578125,-0.807499885559082,-0.1575002670288086,0.22749996185302734,-0.3250007629394567,1,-0.002814034533695997,-1.8387231738531207,19.415000915527344,1.199992370586123,19.31999969482422,2.2000122070313752,19.274999618530273,-0.002814034533695997
2237,2016-07-27,19.690000534057614,19.80500030517578,19.56999969482422,19.57999992370605,636311.0,0.007418800572916773,-2.615364300595872,0.7857220708446866,97.3912481009467,74.21081536037437,-0.40563104417486073,-0.6850127139575726,-0.5207403957545544,-0.1098238710804047,10.68655496674653,0.26000022888183594,0.2733188099978072,0.6130005836486774,-0.049534140093282275,1.275535307390637,0.2817332217776993,0.9442679455196554,-1.2534536917992831,82.9630257562266,-1.2236327567727443,0.3312673618709791,7,-0.29500007629394176,-0.8400001525878871,-0.3025007247924769,0.08249950408935902,-0.3950004577636683,2,-0.015744101822384726,1.2381108083561156,19.545000076293945,-1.8387231738531207,19.415000915527344,1.199992370586123,19.31999969482422,-0.015744101822384726
2238,2016-07-28,19.530000686645508,20.100000381469727,19.530000686645508,19.6200008392334,780581.0,-0.008125944290115927,-11.666638409697791,-0.8181786655569427,82.88287359462254,75.62947408770118,-0.2044210474129997,-0.5098022305033965,-0.3494802452099215,0.06561467873648752,10.2036634679765,0.5699996948242188,0.32315537146883244,0.42675065994262695,-0.26474161789851536,1.1182429377837693,0.0810045210220558,0.7724967988631981,-0.983977567353783,38.04351657008988,-47.800422147394315,0.345746138920572,7,0.017499923706054688,-0.5325002670288086,-0.1562509536743164,0.24249935150146484,0.09000015258789062,3,-0.013312863273969189,-2.615364300595872,19.690000534057614,1.2381108083561156,19.545000076293945,-1.8387231738531207,19.415000915527344,-0.013312863273969189
2239,2016-07-29,19.43000030517578,19.575000762939453,19.375,19.575000762939453,725463.0,-0.005120347053449215,1.7586225040119965,1.6111134658585173,72.3809454608869,76.09810722848164,-0.06676279713084199,-0.4157601571709044,-0.24221199108794167,0.1793516313476502,10.460571985901234,0.20000076293945312,0.3939915106984877,0.31700029373168803,-0.3876868325326015,1.0216874199959776,-0.035343269400456734,0.6693438568638328,-0.7285794596662569,18.292643214023204,-63.75229526070137,0.35234356313214443,7,0.1700000762939453,-0.43249988555908203,-0.08500051498413086,0.3424997329711914,0.2350006103515625,4,-0.005403990766194577,-11.666638409697791,19.530000686645508,-2.615364300595872,19.690000534057614,1.2381108083561156,19.545000076293945,-0.005403990766194577
2240,2016-08-01,19.19499969482422,19.584999084472656,19.19499969482422,19.51499938964844,858139.0,-0.012094730142076404,-1.4374985098824595,2.206887479940042,59.60776100647753,76.1005803424132,0.18187732083088548,-0.15192604556589373,-0.004297483416980441,0.4320510572008729,10.31790017347812,0.3899993896484375,0.38784555796911135,0.05874967575073242,-0.623043173588524,0.7405425250899889,-0.282146748918894,0.39964610042035886,-0.3537208957186735,0.0,-78.1990600424287,0.34089642466962794,8,0.4050006866455078,-0.19749927520751953,-0.3087496757507324,0.33750057220458984,0.595001220703125,0,0.0033863263918232356,1.7586225040119965,19.43000030517578,-11.666638409697791,19.530000686645508,-2.615364300595872,19.690000534057614,0.0033863263918232356
2241,2016-08-02,19.01000022888184,19.2450008392334,19.01000022888184,19.13999938964844,558367.0,-0.009637898873854245,-2.6154173452469487,0.4062477648236848,52.23368958931167,75.4905889972822,0.3644422145069477,0.07429288954311986,0.1763681856810102,0.6269075564792388,9.339461389669173,0.23500061035155895,0.3440691378864571,-0.14999980926513246,-0.7742725309061136,0.4742729123758487,-0.4621361700856248,0.1621365515553599,-0.04284927153987539,0.0,-75.18415541038075,0.31213636082049084,8,0.5450000762939418,0.16749954223632457,-0.18625020980835316,0.4600000381469691,0.8349990844726491,1,0.014729125895543094,-1.4374985098824595,19.19499969482422,1.7586225040119965,19.43000030517578,-11.666638409697791,19.530000686645508,0.014729125895543094
2242,2016-08-03,19.075000762939453,19.125,18.940000534057614,19.0,683616.0,0.0034192810770647952,1.1142888283379153,-0.5769326701586044,47.94014232912859,75.12538690037168,0.29696578670016294,0.06001870058157266,0.11076239352942707,0.5688889841731566,8.144679283901997,0.18499946594238637,0.3040823356123177,-0.11524934768676687,-0.6511157069201268,0.42061701154659303,-0.3831825273034468,0.15268383192991308,1.0249996185302734,11.637952296546983,-58.77119099590246,0.2679331796166792,8,0.44499969482421875,0.13249969482421875,-0.2512507438659668,0.39499950408935547,0.6599998474121058,2,0.007601496441182354,-2.6154173452469487,19.01000022888184,-1.4374985098824595,19.19499969482422,1.7586225040119965,19.43000030517578,0.007601496441182354
2243,2016-08-04,19.23500061035156,19.28499984741211,19.1200008392334,19.174999237060547,468576.0,0.008387933998040387,1.0624895691772167,0.800010172422515,53.040538798991605,72.66170910172721,0.14605459952752398,-0.052669729943982446,-0.05637778425688467,0.42022548914276925,7.159123654215244,0.20999908447265625,0.29639154964830183,0.013000488281246447,-0.4452392067469759,0.4712401833094688,-0.21611935923286651,0.2421203357953594,0.8417997741699246,45.736548726213286,-21.70710934322743,0.22911984751411146,8,0.2849998474121129,-0.027500152587887072,-0.4112505912780726,0.23499965667724965,0.125,3,0.003119285887108081,1.1142888283379153,19.075000762939453,-2.6154173452469487,19.01000022888184,-1.4374985098824595,19.19499969482422,0.003119285887108081
2244,2016-08-05,19.424999237060547,19.475000381469727,19.239999771118164,19.239999771118164,479994.0,0.009877755169227065,-1.5405544730032064,3.083253862292763,56.15139867965994,68.77615224793155,-0.030713357752468085,-0.20389810254600604,-0.247748805294421,0.24461935489776465,6.770244472446025,0.23999977111816762,0.29735987077910053,0.17174911499023438,-0.24903081992028575,0.5925290499007545,-0.03864085246502569,0.38213908244549444,0.6290651504516589,75.19376635666035,11.122694113266633,0.21038996745525923,8,0.095001220703125,-0.217498779296875,-0.6012492179870605,0.04500102996826172,-0.3149986267089879,4,0.010038692912832214,1.0624895691772167,19.23500061035156,1.1142888283379153,19.075000762939453,-2.6154173452469487,19.01000022888184,0.010038692912832214
2245,2016-08-08,19.3799991607666,19.479999542236328,19.354999542236328,19.420000076293945,286240.0,-0.0023166063352059174,-1.7777730682829653,-0.21622178920128257,53.45907422935421,63.89863019881996,0.009833702723625493,-0.13261878105769398,-0.2020932927168957,0.3012618021308029,6.664755805001462,0.125,0.3145477115314428,0.10574903488159038,-0.2948463047829861,0.5063443745461669,-0.09454863495069787,0.3060467047138786,0.6517839496765134,81.48137682567167,19.42292010139147,0.2002976698322888,8,0.1400012969970703,-0.1724987030029297,-0.5674991607666016,0.09000110626220703,-0.3099994659423828,0,0.014705973534699934,-1.5405544730032064,19.424999237060547,1.0624895691772167,19.23500061035156,1.1142888283379153,19.075000762939453,0.014705973534699934
2246,2016-08-09,19.59499931335449,19.604999542236328,19.350000381469727,19.40999984741211,568581.0,0.011093919602594093,1.487797616278529,-4.624880793438782,58.543364089522406,59.582198641995035,-0.22051802470823034,-0.3128601601508514,-0.4168275926054612,0.09512096920751745,6.804177920105604,0.25499916076660156,0.30040266468467536,0.2884992599487255,-0.105990472998716,0.682988992896167,0.09125439347500475,0.48574412642244624,0.41494814556091697,98.49620394032948,38.279188602913266,0.19724486647372041,8,-0.07499885559081676,-0.38749885559081676,-0.7824993133544886,-0.12499904632568004,-0.4299983978271449,1,0.009951600357544166,-1.7777730682829653,19.3799991607666,-1.5405544730032064,19.424999237060547,1.0624895691772167,19.23500061035156,0.009951600357544166
2247,2016-08-10,19.55500030517578,19.604999542236328,19.489999771118164,19.600000381469727,555571.0,-0.0020412865312756656,3.1819316802496966,-0.2432443578402612,57.734827880176404,56.787971340389916,-0.2253842114807938,-0.23696772786055575,-0.37718326642970723,0.14383664633258775,7.041256386366185,0.11499977111816406,0.2597441903185356,0.21800022125244212,-0.15239644756802662,0.5883968900729108,0.03280188684220775,0.4031985556626765,0.43354821524246745,89.69085138764899,31.001833984227645,0.18519833441023378,8,-0.2825002670288086,-0.3474998474121094,-0.7425003051757812,-0.08500003814697266,-0.3099994659423828,2,0.014829915809408067,1.487797616278529,19.59499931335449,-1.7777730682829653,19.3799991607666,-1.5405544730032064,19.424999237060547,0.014829915809408067
2248,2016-08-11,19.895000457763672,19.905000686645508,19.5049991607666,19.600000381469727,627607.0,0.017386865112853034,1.5396879219623254,-6.555546136565931,63.65797833686426,55.818752771054065,-0.5678832868442072,-0.5446413851201157,-0.7153676163262475,-0.18705783342510074,7.769441730581733,0.40000152587890625,0.20374755385904209,0.5197503089904778,0.08666499489709167,0.9528356230838639,0.3032076519437865,0.7362929660371691,0.07257710292736519,98.49620825350206,42.30630543985974,0.21654265704669257,8,-0.4724998474121094,-0.6075000762939453,-1.103750228881836,-0.4250001907348633,-0.9400005340576207,3,-0.008042213809031362,3.1819316802496966,19.55500030517578,1.487797616278529,19.59499931335449,-1.7777730682829653,19.3799991607666,-0.008042213809031362
2249,2016-08-12,19.989999771118164,20.020000457763672,19.799999237060547,19.950000762939453,519626.0,0.004775034489502561,3.4000076293654273,0.13558982316619791,63.657945407181025,56.26877326002112,-0.6426773154823877,-0.6040600875154709,-0.8062814664308746,-0.2735839856672868,8.718515381305664,0.220001220703125,0.13552070307640918,0.5724996566772447,0.0740547676619947,1.0709445456924946,0.3232772121696179,0.8217221011848714,-1.0499992370605504,95.5222860851816,40.443445530850255,0.24922244450762585,8,-0.5099992752075195,-0.6699991226196289,-1.1987495422363281,-0.5199995040893555,-0.8600006103515625,4,-0.03151571625712757,1.5396879219623254,19.895000457763672,3.1819316802496966,19.55500030517578,1.487797616278529,19.59499931335449,-0.03151571625712757
2250,2016-08-15,19.94499969482422,20.01000022888184,19.899999618530273,19.979999542236328,277594.0,-0.0022511294051620334,1.3157725666558604,-0.8750178818368223,59.900987761800415,57.120695279186535,-0.5365227776317276,-0.5299165956821454,-0.7669836249366497,-0.2168534608925725,9.801079903144618,0.11000061035156605,0.09821169413996955,0.49174957275390696,-0.05069378677256253,1.0341929322803765,0.220527892990674,0.7629712525171399,-0.9833991622924856,88.80585755238802,36.897043850404856,0.2712216797632343,8,-0.4649991989135742,-0.5299997329711914,-1.0637497901916504,-0.47499942779541016,-0.9099998474121094,0,-0.0418650838430118,3.4000076293654273,19.989999771118164,1.5396879219623254,19.895000457763672,3.1819316802496966,19.55500030517578,-0.0418650838430118
2251,2016-08-16,19.684999465942386,19.934999465942386,19.684999465942386,19.934999465942386,418951.0,-0.013035860258714504,1.0,7.142888283378746,49.88287887477973,57.33655489536999,-0.19076571412200138,-0.250051854178313,-0.5219496461848507,0.050291006181257814,10.811037274171664,0.2600002288818324,0.07746909345729591,0.2109993934631369,-0.33367412574,0.7556729126662738,-0.06133736613843155,0.48333615306470534,-0.7022309349060158,36.79234758324913,-10.726139305563812,0.27233675960156895,8,-0.11499881744385121,-0.25249958038330433,-0.7887492179870641,-0.21499919891357777,-0.6449985504150426,1,-0.031242051704507112,1.3157725666558604,19.94499969482422,3.4000076293654273,19.989999771118164,1.5396879219623254,19.895000457763672,-0.031242051704507112
2252,2016-08-17,19.55500030517578,19.729999542236328,19.55500030517578,19.700000762939453,358082.0,-0.0066039707540516135,-1.4137749598800347,0.5800018310546875,50.59381583418282,57.064696788169016,0.01618361552092651,-0.104541574865884,-0.40438378208400394,0.18188101084594166,11.67574563288863,0.17499923706054688,0.08607709192690649,0.06775026321411204,-0.4709368378571277,0.6064373642853518,-0.20159328732150783,0.3370938137497319,-0.5514871356048658,9.708935628071655,-37.39668809605055,0.26934355053561915,8,0.07499980926513672,-0.07999992370605469,-0.658750057220459,-0.15250015258789062,-0.12000083923339488,2,-0.019943716878654927,1.0,19.684999465942386,1.3157725666558604,19.94499969482422,3.4000076293654273,19.989999771118164,-0.019943716878654927
2253,2016-08-18,19.68000030517578,19.729999542236328,19.584999084472656,19.614999771118164,245146.0,0.006392226952147695,-1.3199719242565269,-0.44827813001499567,55.86855216829108,57.03326939801692,-0.043644630536320506,-0.2083251686387122,-0.5465849136583998,0.059135021409094435,12.587183905790178,0.17499923706054688,0.12650843048901805,0.17250022888183736,-0.36303180564097204,0.7080322634046468,-0.09526578837956734,0.44026624614324206,-0.6561573898410096,26.88171160898135,-22.8825747628599,0.26776601726140403,8,0.005000114440917969,-0.18000030517578125,-0.783750057220459,-0.30749988555908203,-0.2849998474121094,3,-0.022103631056752504,-1.4137749598800347,19.55500030517578,1.0,19.684999465942386,1.3157725666558604,19.94499969482422,-0.022103631056752504
2254,2016-08-19,19.549999237060547,19.63999938964844,19.38999938964844,19.63999938964844,371004.0,-0.006605745228624005,4.555546136565492,-1.3846063558203545,58.765430703355676,57.62286456179486,0.1184037880554456,-0.0634634281030273,-0.4296862527714893,0.19025786075172135,13.355989143242148,0.2900009155273402,0.17160469700226955,0.030999183654785156,-0.4974103377829522,0.5594087050925225,-0.2332055770640835,0.2952039443736538,-0.5062331708771985,25.806392070362037,-29.003032283609848,0.26420476071886806,8,0.13500118255615234,-0.029998779296875,-0.7087488174438477,-0.2649993896484375,-0.5900001525878906,4,-0.03043474867388063,-1.3199719242565269,19.68000030517578,-1.4137749598800347,19.55500030517578,1.0,19.684999465942386,-0.03043474867388063
2255,2016-08-22,19.450000762939453,19.649999618530273,19.415000915527344,19.530000686645508,367146.0,-0.00511501166360806,-2.133324008494081,0.8888865341414476,61.34023912686542,57.93362845483298,0.2563323138415683,0.04141495643969151,-0.3405149665907743,0.28721539374106797,13.785669773324704,0.2349987030029297,0.1975216170748837,-0.07074928283691406,-0.5979390096123147,0.4564404439384866,-0.3343441462246126,0.1928455805507845,-0.38671000892449925,11.009424750731664,-48.63729431381397,0.2635948633877002,8,0.25499916076660156,0.06999969482421875,-0.6200008392333984,-0.2625007629394531,-0.5600013732910121,0,-0.016452523887947157,4.555546136565492,19.549999237060547,-1.3199719242565269,19.68000030517578,-1.4137749598800347,19.55500030517578,-0.016452523887947157
2256,2016-08-23,19.489999771118164,19.565000534057614,19.405000686645508,19.545000076293945,476777.0,0.002056504195872666,2.368374558304064,0.6875044703526214,60.83551043865148,58.27814873910799,0.22336166370208588,-0.0030733805898677247,-0.3695001943049441,0.2471714337762485,13.989520392128767,0.15999984741210582,0.20604097997919268,-0.02800025939941264,-0.5552311689270191,0.4992306501281938,-0.29161571416321763,0.23561519536439235,-0.40757482302823433,29.411863703171072,-34.807810261962224,0.26361545476380327,8,0.21500015258789062,0.030000686645507812,-0.6812496185302734,-0.30249977111816406,-0.44499969482421875,1,-0.02334530164440074,-2.133324008494081,19.450000762939453,4.555546136565492,19.549999237060547,-1.3199719242565269,19.68000030517578,-0.02334530164440074
2257,2016-08-24,19.3799991607666,19.4950008392334,19.375,19.44499969482422,337224.0,-0.005643951341373077,-2.2000712087688514,1.1818213344430573,53.88736902929561,57.192525482711474,0.34188014627104124,0.08697095671666233,-0.2527606828161666,0.351696824909709,13.541833052165659,0.12000083923339844,0.22226602976108012,-0.12250080108642436,-0.6466590889664161,0.4016574867935674,-0.38457994502642023,0.1395783428535715,-0.27882270248319685,1.408216116310807,-62.45819235474193,0.2620791439399965,8,0.3175010681152344,0.1400012969970703,-0.5662493705749512,-0.19249916076660156,-0.3649997711181605,2,-0.01754376986390993,2.368374558304064,19.489999771118164,-2.133324008494081,19.450000762939453,4.555546136565492,19.549999237060547,-0.01754376986390993
2258,2016-08-25,19.270000457763672,19.34499931335449,19.170000076293945,19.290000915527344,296796.0,-0.005675887913639044,1.6923528376079333,0.30769682208985005,45.65828784893336,55.19256353179507,0.39548911906283735,0.1860302347696141,-0.13216549325482418,0.4531300198784969,12.431396025644746,0.20999908447265625,0.20816797876022264,-0.21949949264526225,-0.753588741970912,0.31458975668038747,-0.4865441173080889,0.047545132017564384,-0.15044751949066182,20.833432674502696,-39.88168228329054,0.26704462466282497,8,0.31999969482421875,0.25,-0.4400005340576172,-0.09250068664550781,-0.17500114440918324,3,0.008562480760722524,-2.2000712087688514,19.3799991607666,2.368374558304064,19.489999771118164,-2.133324008494081,19.450000762939453,0.008562480760722524
2259,2016-08-26,19.325000762939453,19.36000061035156,19.149999618530273,19.229999542236328,275503.0,0.002854193246976333,1.545452443704695,-4.7499523173755485,48.46800801194353,53.92223244847763,0.2640011810551144,0.12939441639581872,-0.18054740278979864,0.38692298038790796,11.831594500770594,0.2100009918212855,0.1992760711034478,-0.1592492103576646,-0.6978462825576983,0.3793478618423691,-0.42854774645768146,0.11004932574235227,-0.18743887427662997,35.00022888183594,-22.134348279877912,0.2692985361000173,8,0.217498779296875,0.19499969482421875,-0.44750118255615234,-0.16250038146972656,-0.18500137329101207,4,0.0036222350354810917,1.6923528376079333,19.270000457763672,-2.2000712087688514,19.3799991607666,2.368374558304064,19.489999771118164,0.0036222350354810917
2260,2016-08-29,19.26000022888184,19.28499984741211,19.165000915527344,19.239999771118164,216943.0,-0.0033635462608760935,2.428555858310627,0.21052842916804254,39.817636227871404,52.8038721543767,0.24766023735800857,0.21029631224265444,-0.12066938863843646,0.43990571238728293,11.794076392170405,0.15999984741210938,0.14244883332735014,-0.22749977111816122,-0.7594917180633267,0.3044921758270043,-0.4934957445907422,0.03849620235441975,-0.11000061035156605,26.506112694182534,-24.347393765533937,0.2659959734725826,8,0.1799993515014613,0.2600002288818324,-0.3712506294250524,-0.1175003051757848,0.17000007629394176,0,-0.015576383221393098,1.545452443704695,19.325000762939453,1.6923528376079333,19.270000457763672,-2.2000712087688514,19.3799991607666,-0.015576383221393098
2261,2016-08-30,19.290000915527344,19.38500022888184,19.21999931335449,19.280000686645508,369490.0,0.0015576680316189417,-1.538417523731246,0.4999999999999112,41.89603481060647,51.837452040646,0.17403867373507964,0.2132832726700542,-0.14926321507786255,0.39754046603074045,12.181077848637162,0.16500091552735086,0.07363090217247148,-0.21149911880493022,-0.7038411346932101,0.28084289708334964,-0.4576701267490684,0.034671889139207934,-0.1400012969970703,40.57994250331712,-5.1394477284572275,0.24617100794413974,8,0.14999866485595703,0.22999954223632812,-0.3412508964538574,-0.36500072479248047,-0.24000167846679688,1,-0.02073621082915167,2.428555858310627,19.26000022888184,1.545452443704695,19.325000762939453,1.6923528376079333,19.270000457763672,-0.02073621082915167
2262,2016-08-31,19.21999931335449,19.34499931335449,19.170000076293945,19.28499984741211,637941.0,-0.0036289061094085806,-1.1212156241690994,-6.499904634751452,25.274679209057823,48.43813282295342,0.21403064420599094,0.3106309911936975,-0.0771884621133303,0.45009429018913494,12.862383701720074,0.17499923706054332,0.011091461875331277,-0.2887506484985387,-0.7583961892661364,0.18089489226905897,-0.5235734188823358,-0.053927878114741645,-0.054998397827144885,29.787026816438527,-8.8740764431423,0.234822770383798,8,0.1800003051757848,0.30000114440918324,-0.23124933242797496,-0.29499912261962535,-0.5199985504150355,2,-0.009105059485561506,-1.538417523731246,19.290000915527344,2.428555858310627,19.26000022888184,1.545452443704695,19.325000762939453,-0.009105059485561506
2263,2016-09-01,19.295000076293945,19.45499992370605,19.26499938964844,19.280000686645508,483316.0,0.0039022250582154694,-7.444095956600153,-0.23075794477536224,24.163603566809613,44.59348536333719,0.08792013049696124,0.25334483219578274,-0.15838961755879666,0.3580644168662239,13.061869734208864,0.2350006103515625,-0.009600315368942347,-0.21674985885620046,-0.6797522450401381,0.24625252732773717,-0.4482510519481693,0.014751334235768354,-0.125,47.54108612452215,15.40860002671888,0.23150119309196834,9,0.10499954223632812,0.22500038146972656,-0.1724996566772461,-0.36999988555908203,-0.6599998474121058,3,-0.014511567014167337,-1.1212156241690994,19.21999931335449,-1.538417523731246,19.290000915527344,2.428555858310627,19.26000022888184,-0.014511567014167337
2264,2016-09-02,19.6200008392334,19.649999618530273,19.364999771118164,19.399999618530273,316826.0,0.01684378137623077,1.0357220708446866,14.66734486266531,40.00004695006508,42.222352899248264,-0.2526785063809349,-0.059340254940686066,-0.46031292467230855,0.018629722285471217,13.025153154408905,0.3549995422363281,-0.01631600332413541,0.0985008239746108,-0.3650221928911037,0.5620238408403253,-0.13326068445824646,0.33026233240746805,-0.4500007629394531,93.81466814011381,66.00681931935753,0.23176150843285706,9,-0.220001220703125,-0.1400003433227539,-0.3475003242492676,-0.6225004196166992,-0.8400001525878906,4,-0.02675848641296097,-7.444095956600153,19.295000076293945,-1.1212156241690994,19.21999931335449,-1.538417523731246,19.290000915527344,-0.02675848641296097
2265,2016-09-05,19.665000915527344,19.7450008392334,19.63500022888184,19.63999938964844,240580.0,0.0022935817721250196,-5.2857765667585666,0.11364266888609843,49.29083242813282,40.939610898079515,-0.29499549131716307,-0.08631960145656947,-0.4651178726255125,-0.04172702172056475,13.085445388610434,0.125,-0.046810521011671824,0.1292508125305183,-0.33347867661096586,0.5919803016720024,-0.10211393204022556,0.36061555710126214,-0.4780008316040032,86.086988250748,56.961220203907814,0.23136474457074216,9,-0.2175006866455078,-0.18500041961669922,-0.36625051498413086,-0.6675004959106445,-0.9650001525878906,0,-0.02669725407764234,1.0357220708446866,19.6200008392334,-7.444095956600153,19.295000076293945,-1.1212156241690994,19.21999931335449,-0.02669725407764234
2266,2016-09-06,19.790000915527344,19.924999237060547,19.65999984741211,19.690000534057614,514250.0,0.006356470591430297,-2.312456042056576,3.999771132133759,58.362995604282226,41.4369027397447,-0.4167955961970904,-0.20655152396384224,-0.5555398146151518,-0.18694155745633623,13.022952625543619,0.2649993896484375,-0.0728636726135008,0.24450073242187642,-0.23151231053903842,0.7205137753827913,0.006494210941418999,0.48250725390233384,-0.5863408241271983,82.11940773601255,48.44988728707682,0.23800652148045787,9,-0.2525014877319336,-0.3100004196166992,-0.49125051498413086,-0.7925004959106445,-1.1750011444091797,1,-0.01819103555821988,-5.2857765667585666,19.665000915527344,1.0357220708446866,19.6200008392334,-7.444095956600153,19.295000076293945,-0.01819103555821988
2267,2016-09-07,19.84499931335449,19.924999237060547,19.739999771118164,19.88500022888184,321476.0,0.0027791003174735263,2.0833518771656547,-0.4000076293654844,56.17973354287948,42.60595226129427,-0.4457751389571065,-0.2516101468122507,-0.5926613621918158,-0.2604431790150059,12.957082675907678,0.1849994659423828,-0.09603336367054283,0.28499917984008505,-0.20953930496764528,0.7795376646478154,0.03772993743621811,0.532268422243952,-0.6250124146270721,87.87879663612921,51.146803121369224,0.24726924240386547,9,-0.3074998855590785,-0.3649988174438441,-0.478749275207516,-0.8474988937377894,-1.3049983978271449,2,-0.04006047386249867,-2.312456042056576,19.790000915527344,-5.2857765667585666,19.665000915527344,1.0357220708446866,19.6200008392334,-0.04006047386249867
2268,2016-09-08,19.73500061035156,19.905000686645508,19.649999618530273,19.80500030517578,491362.0,-0.005542892759331397,-1.1249940395772073,1.7499523173753264,57.03428009480173,43.55776027050074,-0.293772924130117,-0.16254668406229555,-0.4690803885097701,-0.17025418018772598,12.007967400765054,0.2550010681152344,-0.12383516254531202,0.1830004692077587,-0.29357049278684144,0.6595714312023588,-0.05528501178954315,0.42128595020506054,-0.49901344044341656,66.07164144536229,26.802731853743047,0.23828548099730013,9,-0.19000053405761363,-0.1649999618530238,-0.3712501525878871,-0.7375001907348597,-1.220001220703118,3,-0.052444885503029504,2.0833518771656547,19.84499931335449,-2.312456042056576,19.790000915527344,-5.2857765667585666,19.665000915527344,-0.052444885503029504
2269,2016-09-09,19.36000061035156,19.729999542236328,19.34499931335449,19.684999465942386,355881.0,-0.0190017729111851,-1.1690065171955946,4.642861035422209,47.16980679399905,44.37466811118158,0.09690444970944156,0.171635198325351,-0.09199038217992594,0.18327291981204397,10.318292843832324,0.3900012969970703,-0.13633481882588327,-0.1604995727539098,-0.5967502576797195,0.27575111217189985,-0.37862491521681463,0.05762576970899502,-0.10833317468630455,2.5864308569586836,-38.59413367764079,0.21812534246290516,9,0.18749904632568715,0.2249994277954137,0.0037498474121129277,-0.36250019073485973,-0.9700012207031179,4,-0.03744836563083942,-1.1249940395772073,19.73500061035156,2.0833518771656547,19.84499931335449,-2.312456042056576,19.790000915527344,-0.03744836563083942
2270,2016-09-12,19.11000061035156,19.13999938964844,18.96999931335449,19.1299991607666,487810.0,-0.01291322273338813,7.500214582040712,0.06153421795497253,39.44447446750557,44.10227251750371,0.3613938175887341,0.37510346790513793,0.1735178782994602,0.4110863052819731,8.919620550869253,0.3900012969970703,-0.1278857434812295,-0.368749618530277,-0.7936195121001468,0.056120275039592826,-0.5811845653152119,-0.15631467174534208,0.9099998474121129,14.659822846243667,-26.852363640652957,0.21243494678493496,9,0.3374986648559606,0.3849992752075231,0.2537498474121129,-0.11250019073485973,-1.215000152587887,0,-0.017268441295982817,-1.1690065171955946,19.36000061035156,-1.1249940395772073,19.73500061035156,2.0833518771656547,19.84499931335449,-0.017268441295982817
2271,2016-09-13,19.06999969482422,19.26499938964844,19.045000076293945,19.190000534057614,493588.0,-0.0020931927917193782,-1.5882260543706732,6.000476871720263,41.0404853702072,45.85402875763142,0.4100241271538678,0.38648295513910114,0.23516837168500615,0.4288419326412267,8.120023945152774,0.21999931335449574,-0.13047036434569392,-0.3780005455017097,-0.8282801173878731,0.07227902638445372,-0.6031403314447914,-0.152860759558628,0.9290007400512685,10.471244969492739,-34.621999234550124,0.22513978594308137,9,0.3774995803833008,0.4250001907348633,0.2937507629394531,-0.07249927520751953,-1.1499996185302734,1,-0.01940214671241902,7.500214582040712,19.11000061035156,-1.1690065171955946,19.36000061035156,-1.1249940395772073,19.73500061035156,-0.01940214671241902
2272,2016-09-14,19.165000915527344,19.309999465942386,19.07999992370605,19.09000015258789,755653.0,0.004981710656708049,-3.842033408287613,-0.6250019868076161,46.93879593752363,48.38460568771075,0.34240890389972733,0.2748579835557834,0.16546250080977742,0.3084092509196239,7.686743773796579,0.23999977111816762,-0.10794067702048693,-0.26349935531616353,-0.7278279977412936,0.20082928710896653,-0.49566367652872856,-0.0313350341035985,0.8134194969177244,20.85575569653852,-26.17820090473639,0.23216432121256442,9,0.2824983596801758,0.3299989700317383,0.19874954223632812,-0.16750049591064453,-1.3950004577636719,2,-0.028698206007575666,-1.5882260543706732,19.06999969482422,7.500214582040712,19.11000061035156,-1.1690065171955946,19.36000061035156,-0.028698206007575666
2273,2016-09-15,19.2450008392334,19.274999618530273,19.149999618530273,19.174999237060547,455319.0,0.0041742718436939,-1.0833187634109513,0.9333452011596561,47.70115635513004,49.24028451049575,0.2844876438943835,0.16927696573562656,0.1080181041748105,0.2040630442311766,7.230048603589906,0.125,-0.08862602056262148,-0.1617494583129897,-0.6171414158504014,0.293642499224422,-0.38944543708169377,0.06594652045571436,0.7132511512298585,36.18440040255113,-11.860677930583812,0.22769597876870512,9,0.2024984359741211,0.2499990463256836,-0.005000591278076172,-0.24750041961669922,-1.4300003051757848,3,-0.036632886098337925,-3.842033408287613,19.165000915527344,-1.5882260543706732,19.06999969482422,7.500214582040712,19.11000061035156,-0.036632886098337925
2274,2016-09-16,18.95499992370605,19.23500061035156,18.915000915527344,19.184999465942386,753058.0,-0.015068895966797946,-1.0645304193738696,-3.2856325440724703,42.239193654220045,48.4567690911721,0.525500024621337,0.43470398099964314,0.41122220957809574,0.4712171067381057,7.686583113219491,0.3299999237060547,-0.04386194399712551,-0.422000408172611,-0.9142392566255246,0.07023844028030268,-0.6681198323990678,-0.17588098394615415,0.9834870132150293,10.126368346587258,-38.964313784814394,0.2461194242264573,9,0.4650001525878942,0.5125007629394567,0.4000005722045934,0.042500495910648084,-1.2800006866455043,4,-0.02321290086144101,-1.0833187634109513,19.2450008392334,-3.842033408287613,19.165000915527344,-1.5882260543706732,19.06999969482422,-0.02321290086144101
2275,2016-09-19,19.1299991607666,19.200000762939453,19.049999237060547,19.059999465942386,316092.0,0.0092323522956963,-2.3333615903022085,-0.30434710497070144,46.208493747790975,47.1062688848953,0.2979640466224467,0.24717458894146205,0.24657382753449042,0.2712027689329233,8.136664197913543,0.245000839233402,0.003004629543099213,-0.23100109100341726,-0.7339358702794314,0.2719336882725969,-0.4824684806414261,0.020466298634591595,0.7675483352987307,54.430135253243215,4.0868057210571465,0.25146738963800763,9,0.29000091552734375,0.3325014114379883,0.2700014114379883,-0.13249874114990234,-1.6049995422363281,0,-0.03868268706649047,-1.0645304193738696,18.95499992370605,-1.0833187634109513,19.2450008392334,-3.842033408287613,19.165000915527344,-0.03868268706649047
2276,2016-09-20,19.03499984741211,19.13999938964844,18.959999084472656,19.100000381469727,420573.0,-0.004965986279253154,1.4827876507806326,-0.9285831062670771,45.66746027846402,45.93823852218247,0.30687497395893004,0.3228936020434503,0.3513558328931552,0.3461287902123189,8.740989170354354,0.1800003051757848,0.0003438605346097745,-0.30325040817260884,-0.8225141083636807,0.21601329201846298,-0.562882258268143,-0.04361855807707471,0.8232457854317019,30.37958791460814,-21.631881102397937,0.25963185009553513,9,0.3750009536743164,0.3900003433227539,0.41250038146972656,-0.037499427795410156,-1.5750007629394567,1,-0.05988964532633945,-2.3333615903022085,19.1299991607666,-1.0645304193738696,18.95499992370605,-1.0833187634109513,19.2450008392334,-0.05988964532633945
2277,2016-09-21,19.040000915527344,19.229999542236328,19.01499938964844,19.174999237060547,271429.0,0.0002627301368702817,-1.3243087201270691,2.0768801901464244,43.82568777680794,44.47061715351649,0.19632171087210182,0.3068468987645723,0.35655849158700903,0.3245521598603176,9.356259174083045,0.21500015258788707,-0.027466830043540114,-0.28124942779540874,-0.8167659048172737,0.25426704922645627,-0.5490076663063412,-0.013491189284476235,0.7805149286238091,34.72234731884096,-17.117040164049982,0.26775823851093294,9,0.2824993133544922,0.37999916076660156,0.46124935150146484,-0.04250049591064453,-1.635000228881836,2,-0.0588235706606518,1.4827876507806326,19.03499984741211,-2.3333615903022085,19.1299991607666,-1.0645304193738696,18.95499992370605,-0.0588235706606518
2278,2016-09-22,19.434999465942386,19.4950008392334,19.09000015258789,19.09000015258789,427885.0,0.020745721188118127,-1.3478347403512845,-2.5555822430699067,45.66741173927114,44.30368436965784,-0.2745825308420464,-0.07921808941770792,-0.02940003379607603,-0.08720857774602209,9.445426221295024,0.4549999237060547,-0.07519698595191926,0.10549917221069549,-0.43177388196115984,0.6427722263825508,-0.16313735487523218,0.37413569929662316,0.3492957810638124,89.65493427867743,41.3436825528167,0.26863652708592856,9,-0.22999858856201527,-0.014999389648441053,0.1175007820129359,-0.43749904632568715,-2.1800003051757884,3,-0.08567013398155399,-1.3243087201270691,19.040000915527344,1.4827876507806326,19.03499984741211,-2.3333615903022085,19.1299991607666,-0.08567013398155399
2279,2016-09-23,19.395000457763672,19.415000915527344,19.274999618530273,19.3700008392334,373034.0,-0.002058091550185437,3.30769682208985,0.0724628066276343,43.661952912605734,44.77229308578008,-0.2560199162622041,-0.03552750684913519,0.01887698254892456,-0.06205927820093038,9.471988075202248,0.15999984741211293,-0.128980126780732,0.06200017929077006,-0.4760608851087582,0.6000612436902983,-0.20703035290899408,0.3310307114905342,0.35452301598337144,81.30840121927308,36.215058089660495,0.269030532199764,9,-0.18999958038330078,0.024999618530273438,0.19749975204467773,-0.39750003814697266,-2.185001373291019,4,-0.08146428906494796,-1.3478347403512845,19.434999465942386,-1.3243087201270691,19.040000915527344,1.4827876507806326,19.03499984741211,-0.08146428906494796
2280,2016-09-26,18.959999084472656,19.290000915527344,18.950000762939453,19.290000915527344,676660.0,-0.02242853122062638,1.0605955518564758,-13.20027466239414,32.99175618442513,43.87798984291541,0.17373633703842017,0.39615734581792594,0.45453209086016244,0.35589114294242563,9.862342473664695,0.44499969482421875,-0.19254233803510346,-0.35800113677978374,-0.9207896764848691,0.20478740292530162,-0.6393954066323246,-0.07660686692724283,0.7561434869456001,1.8345541529448408,-36.98173741200626,0.281394269852542,9,0.24500179290771484,0.46000099182128906,0.6425013542175293,0.03750133514404297,-1.8599987030029297,0,-0.06777425682812732,3.30769682208985,19.395000457763672,-1.3478347403512845,19.434999465942386,-1.3243087201270691,19.040000915527344,-0.06777425682812732
2281,2016-09-27,18.88999938964844,19.100000381469727,18.774999618530273,19.100000381469727,661258.0,-0.0036919672048687513,2.0952307426817196,0.6363631109261464,30.549899116404404,42.057001307235495,0.24084530569460938,0.45814263336212946,0.5230960503762176,0.4065033400695377,10.842874981466274,0.3250007629394531,-0.21763785771578625,-0.40800075531005575,-1.0025147375648977,0.18651322694478623,-0.7052577464374785,-0.11074376418263299,0.7940975155341796,15.97216335353756,-15.950750548810419,0.2972569911274216,9,0.24500083923339488,0.4600000381469691,0.7225008010864222,0.10750102996825817,-1.939998626708988,1,-0.07226044548557142,1.0605955518564758,18.959999084472656,3.30769682208985,19.395000457763672,-1.3478347403512845,19.434999465942386,-0.07226044548557142
2282,2016-09-28,19.045000076293945,19.18000030517578,18.96500015258789,18.9950008392334,411186.0,0.008205436297178625,-2.9090719933416564,-0.23809048055876372,36.199999847412315,40.77909502860018,0.07490998225217282,0.3049965585155867,0.36778637501245015,0.2355340679534237,11.576410914933897,0.2900009155273402,-0.20365802935157262,-0.24425010681152415,-0.8486665413425527,0.3601663277195044,-0.5464583240770367,0.057958110453988354,0.584550991689536,37.5,9.487849219584959,0.3022082172655138,9,0.09000015258789062,0.30499935150146484,0.567500114440918,-0.047499656677246094,-2.0450000762939453,2,-0.08322399503658728,2.0952307426817196,18.88999938964844,1.0605955518564758,18.959999084472656,3.30769682208985,19.395000457763672,-0.08322399503658728
2283,2016-09-29,19.01499938964844,19.31999969482422,19.0049991607666,19.200000762939453,368198.0,-0.0015752526398173927,-2.073148492742836,-3.700083924620361,41.99534094147694,40.75200028273984,0.0769455859255892,0.3298566651226622,0.3976067022907017,0.2489901028801711,12.365148128047725,0.3150005340576172,-0.19121076763970635,-0.2602507591247516,-0.876952809898782,0.3564512916492788,-0.5686017845117668,0.0481002662622636,0.5632785913678475,37.499888241518086,6.01248342570516,0.3083510253870146,9,0.12000083923339488,0.3350000381469691,0.5937509536743129,-0.017498970031741834,-1.9799995422363317,3,-0.08466993187911431,-2.9090719933416564,19.045000076293945,2.0952307426817196,18.88999938964844,1.0605955518564758,18.959999084472656,-0.08466993187911431
2284,2016-09-30,19.09499931335449,19.125,18.84000015258789,18.854999542236328,612337.0,0.004207200961026558,-1.1111213150886214,-1.2972864300884648,49.622134056171106,41.13129365033763,0.021113293394794397,0.21977632646583345,0.3169015977919294,0.1647979424223145,12.646668820365775,0.2849998474121094,-0.1966423491797471,-0.1540007591247594,-0.7533658156681255,0.4453642974186067,-0.4536832873964407,0.14568176914692188,0.4350819659126408,58.71553211519619,24.062714776808072,0.2996825282716829,9,0.0400009155273473,0.2550001144409215,0.4600009918212926,-0.09749889373778942,-1.9200000762939418,4,-0.09636031520048538,-2.073148492742836,19.01499938964844,-2.9090719933416564,19.045000076293945,2.0952307426817196,18.88999938964844,-0.09636031520048538
2285,2016-10-03,19.13999938964844,19.2450008392334,19.045000076293945,19.045000076293945,398775.0,0.00235664194355234,-3.2105728110506555,0.39583084980411987,51.75878481866793,41.80810748813806,-0.024941989494575267,0.14063839217983443,0.268642064365725,0.1129506505665887,12.467921052735292,0.20000076293945312,-0.20954241551706332,-0.08275060653686239,-0.6505581822833939,0.4850569692096691,-0.36665439441012637,0.2011531813364016,0.34477698997447703,66.97242569215813,28.052068529077715,0.28390378787326503,10,-0.004999160766605115,0.2100000381469691,0.39125061035155895,-0.14249897003174183,-1.8699989318847692,0,-0.1008359648234679,-1.1111213150886214,19.09499931335449,-2.073148492742836,19.01499938964844,-2.9090719933416564,19.045000076293945,-0.1008359648234679
2286,2016-10-04,19.43000030517578,19.520000457763672,19.1299991607666,19.200000762939453,593563.0,0.015151563467874718,-1.1080994700703137,2.4210653121046337,56.0640554483794,43.16792611831267,-0.2827543430975119,-0.18731969806977133,-0.025506577951240672,-0.18260000391455478,11.445620334557095,0.3900012969970703,-0.17898328973315358,0.22525033950805806,-0.2869430692159618,0.7374437482320779,-0.030846364853950092,0.4813470438700662,-0.6550006866455078,86.76468938280469,43.67727469728784,0.25609670436200926,10,-0.2825002670288086,-0.0800008773803711,0.04999971389770508,-0.43249988555908203,-2.4150009155273438,1,-0.11991764730365895,-3.2105728110506555,19.13999938964844,-1.1111213150886214,19.09499931335449,-2.073148492742836,19.01499938964844,-0.11991764730365895
2287,2016-10-05,19.049999237060547,19.36000061035156,19.01499938964844,19.36000061035156,549240.0,-0.019557440151661165,1.2258044668676604,-1.3478347403512692,46.07643049083668,43.213372646264396,0.11042668131662836,0.13709720654568258,0.3411710873044811,0.18966514832620618,10.44149504169892,0.4150009155273402,-0.1782116357936907,-0.11500072479248047,-0.5326513525065657,0.30264990292160476,-0.3238260386495213,0.09382458906456037,-0.26009960174560476,30.88220444524229,-12.538140109711247,0.2088253138570421,10,0.09750080108642578,0.3000001907348633,0.43000078201293945,-0.052498817443847656,-1.904998779296875,2,-0.11023614478869281,-1.1080994700703137,19.43000030517578,-3.2105728110506555,19.13999938964844,-1.1111213150886214,19.09499931335449,-0.11023614478869281
2288,2016-10-06,18.700000762939453,19.100000381469727,18.68000030517578,19.100000381469727,610924.0,-0.018372624049254216,1.1000023841880648,1.290315634036808,44.99019345535874,43.36095492879251,0.3857690427196978,0.42749845955333043,0.6786625084695679,0.5411506069488823,10.124438570355224,0.4200000762939453,-0.1774580248610924,-0.41324920654296804,-0.7877845689200029,-0.03871384416593315,-0.6005168877314837,-0.22598152535445237,0.8199996948242188,2.381006444112425,-43.38153822476341,0.18726768118851728,10,0.39999961853027344,0.6024990081787109,0.7599992752075195,0.2974996566772461,-1.4950008392333984,3,-0.09090912799899964,1.2258044668676604,19.049999237060547,-1.1080994700703137,19.43000030517578,-3.2105728110506555,19.13999938964844,-0.09090912799899964
2289,2016-10-07,18.63500022888184,18.70499992370605,18.4950008392334,18.649999618530273,660090.0,-0.0034759642462921514,2.359985351562634,0.03749850988245065,39.83575661775191,44.12139942138437,0.3705987176568648,0.4589283693128827,0.7333666137557806,0.6057583785690142,11.193281057840318,0.2099990844726527,-0.1747356729988212,-0.44199972152709677,-0.8544047758366773,-0.029594667217516246,-0.648202248681887,-0.2357971943723065,0.8682002258300763,13.658482122089314,-29.726775742192896,0.20620252715479048,10,0.37250041961669567,0.5749998092651332,0.8249998092651332,0.36250019073485973,-1.8099994659423864,4,-0.08585996038733268,1.1000023841880648,18.700000762939453,1.2258044668676604,19.049999237060547,-1.1080994700703137,19.43000030517578,-0.08585996038733268
2290,2016-10-10,18.780000686645508,18.809999465942386,18.5049991607666,18.600000381469727,400742.0,0.007781081619679053,1.5416918332962,-12.000508647001825,44.86923737601284,45.712437005785304,0.2205763338037734,0.30349803358615546,0.5871182862868167,0.4603261435016819,11.099224217765538,0.3050003051757848,-0.2048969778930605,-0.2804992675781257,-0.7132492704137263,0.1522507352574749,-0.49687426899592424,-0.06412426616032718,0.6828717834472684,27.804873510174083,-16.51394591400318,0.21637500141779967,10,0.22749996185302734,0.42999935150146484,0.6599993705749512,0.2174997329711914,-1.8600006103515625,0,-0.08546333284887897,2.359985351562634,18.63500022888184,1.1000023841880648,18.700000762939453,1.2258044668676604,19.049999237060547,-0.08546333284887897
2291,2016-10-11,18.700000762939453,18.82999992370605,18.6200008392334,18.809999465942386,652492.0,-0.004259846686956892,1.7999949137241293,-0.611102869495209,43.359375582076254,46.50792319852574,0.30261372999031266,0.373507214751438,0.6708790040008985,0.5368699694027939,11.430487627498247,0.2099990844726527,-0.23318986184115786,-0.3419992446899407,-0.8037052675631884,0.119706778183307,-0.5728522561265628,-0.11114623325331863,0.7241568419189477,23.699419416152807,-20.931378534333845,0.23085301143662318,10,0.30749988555908203,0.5099992752075195,0.7637495994567871,0.2974996566772461,-1.6300010681152308,1,-0.07647060143493811,1.5416918332962,18.780000686645508,2.359985351562634,18.63500022888184,1.1000023841880648,18.700000762939453,-0.07647060143493811
2292,2016-10-12,18.614999771118164,18.690000534057614,18.424999237060547,18.690000534057614,689162.0,-0.0045455073985744,6.066629367784513,0.681833157045948,31.777815453736054,45.372642588776756,0.3578348405933909,0.43762823358974856,0.75663512821599,0.6194023679757379,12.1102535728947,0.27500152587890625,-0.19823243817534575,-0.3995001792907722,-0.8946650238451532,0.09566466526360884,-0.6470826015679627,-0.15191775701358168,0.7719915631152361,28.148179544780234,-10.341752922263716,0.24758242227718985,10,0.3575000762939453,0.5599994659423828,0.8937501907348633,0.38250064849853516,-1.4249992370605504,2,-0.0859522106442453,1.7999949137241293,18.700000762939453,1.5416918332962,18.780000686645508,2.359985351562634,18.63500022888184,-0.0859522106442453
2293,2016-10-13,18.540000915527344,18.57999992370605,18.34000015258789,18.4950008392334,799481.0,-0.004028947435561259,2.8400549324789894,-0.5999949137887473,31.291068447412187,43.33585752113688,0.400484651460399,0.4818045494957559,0.8263751296834734,0.6873200221179943,12.897021701206357,0.27499961853027344,-0.1510905425482889,-0.43924903869628906,-0.9647686292621884,0.0862705518696103,-0.7020088339792387,-0.17648924341333938,0.7892708928756846,40.81650129816573,7.422969367075936,0.26275979528295057,10,0.3899993896484375,0.5824995040893555,0.9687490463256836,0.6374988555908203,-1.2750015258789062,3,-0.07524273942162274,6.066629367784513,18.614999771118164,1.7999949137241293,18.700000762939453,1.5416918332962,18.780000686645508,-0.07524273942162274
2294,2016-10-14,18.51499938964844,18.684999465942386,18.4950008392334,18.51499938964844,1554130.0,-0.0013485180498542526,-8.500619933236448,0.0,38.133365614083566,41.82192205396084,0.373878394313639,0.4976678761449165,0.8395936946072666,0.7068592925878185,12.861360375927841,0.18999862670898793,-0.13236268061801582,-0.4422505378723116,-1.0073908538545453,0.12288977810992208,-0.7248206958634285,-0.15968037988119477,0.7351306862893772,35.71414669464211,-1.6023405429366449,0.28257015799111734,10,0.4150009155273402,0.5200004577636683,1.0425009727477992,0.6925010681152308,-1.1949996948242188,4,-0.07075341664201162,2.8400549324789894,18.540000915527344,6.066629367784513,18.614999771118164,1.7999949137241293,18.700000762939453,-0.07075341664201162
2295,2016-10-17,18.38999938964844,18.4950008392334,18.290000915527344,18.4950008392334,793244.0,-0.006751282966279026,2.904706544840239,-100.0,37.04665977519014,39.708878090273146,0.4261131845144668,0.5948865661867764,0.9525659925102126,0.8268920850606065,12.996025063942952,0.2249984741210973,-0.13733014172871094,-0.5302505493164027,-1.142687077778021,0.08218597914521553,-0.83646881354721,-0.22403228508559536,0.7873202924213842,18.518269960970706,-20.61006509543669,0.306218264230809,10,0.4350013732910121,0.5150012969970668,1.1762504577636683,0.8175010681152308,-1.1250000000000036,0,-0.08510052629963172,-8.500619933236448,18.51499938964844,2.8400549324789894,18.540000915527344,6.066629367784513,18.614999771118164,-0.08510052629963172
2296,2016-10-18,17.895000457763672,17.895000457763672,17.360000610351562,17.5,3232077.0,-0.02691674542215583,1.7088568476150927,-3.7618571869722075,24.669638318341867,37.33034562666261,0.7604428427699226,1.0541472543023573,1.4226061483443928,1.3125579408840728,13.434460213478067,1.0299987792968786,-0.18466062764348834,-0.9682495117187493,-1.7297731794460205,-0.2067258439914781,-1.3490113455823867,-0.5874876778551119,1.1935873476519063,40.225554744494254,0.8544297912157361,0.3807618338636364,10,0.33500003814697266,0.5450000762939453,1.576249122619629,1.3125,-0.6450004577636719,1,-0.054484512798474216,2.904706544840239,18.38999938964844,-8.500619933236448,18.51499938964844,2.8400549324789894,18.540000915527344,-0.054484512798474216
2297,2016-10-19,17.920000076293945,18.040000915527344,17.540000915527347,17.700000762939453,2013415.0,0.0013970169260000276,1.1739083562421841,0.5569596415154471,25.827843568870207,35.201195639275,0.6239066200249717,0.9917872214310393,1.3737131404900396,1.2781960138247754,14.108491431875475,0.49999999999999645,-0.2465023876028951,-0.8872498512268052,-1.7517997832413208,-0.022699919212289643,-1.3195248172340648,-0.45497488521954565,0.9611572657139504,42.26414714091781,2.5465933517745327,0.4322749660072586,10,0.17500019073486328,0.5200004577636719,1.5512495040893555,1.2875003814697266,-0.6450004577636719,2,-0.04743305679971366,1.7088568476150927,17.895000457763672,2.904706544840239,18.38999938964844,-8.500619933236448,18.51499938964844,-0.04743305679971366
2298,2016-10-20,17.770000457763672,17.940000534057614,17.625,17.899999618530273,1022330.0,-0.008370514391275341,1.9999909174304271,-0.5909071205014609,21.62744555073344,33.17804996516184,0.7019276872380651,1.0652705838116319,1.486622833002457,1.4169878677589693,15.83245738658921,0.31500053405761363,-0.3552464610909176,-0.9539995193481445,-1.8823344377178124,-0.02566460097847667,-1.4181669785329802,-0.4898320601633088,0.9286180764454635,30.943411436328244,-6.107845356998784,0.4641674591848343,10,0.3249998092651367,0.6700000762939453,1.701249122619629,1.4375,-0.5249996185302699,3,-0.0326392745506463,1.1739083562421841,17.920000076293945,1.7088568476150927,17.895000457763672,2.904706544840239,18.38999938964844,-0.0326392745506463
2299,2016-10-21,17.815000534057614,17.899999618530273,17.709999084472656,17.770000457763672,631654.0,0.002532362134761934,-1.302997375995561,-0.34615666769367986,21.627445550733086,30.595628651241867,0.5904729108453282,0.9442435538598879,1.4012284412127336,1.3614867644464184,17.64958860368164,0.1900005340576172,-0.4158224398530237,-0.8299994468689,-1.7863957011978187,0.12639680746001858,-1.3081975740333576,-0.3518013197044425,0.7229838492886138,40.08809092085397,6.539864992034644,0.47819812716445925,10,0.27999973297119496,0.6250000000000036,1.6562490463256871,1.3924999237060582,-0.30000114440917613,4,-0.030872923262489804,1.9999909174304271,17.770000457763672,1.1739083562421841,17.920000076293945,1.7088568476150927,17.895000457763672,-0.030872923262489804
2300,2016-10-24,17.674999237060547,17.934999465942386,17.65999984741211,17.84000015258789,495820.0,-0.007858618737025647,-1.82051332211749,-3.6666807951513936,9.83981773265684,26.87123333463971,0.6227330129392179,1.0361645714579701,1.4998264610396106,1.4854358374645074,18.555593528800923,0.274999618530277,-0.45638676142967327,-0.9057507514953613,-1.9423353564280674,0.13083385343734477,-1.4240430539617144,-0.3874584490290083,0.7216270935263225,46.323306667863434,18.700807713733134,0.5182923024663525,10,0.35000133514404297,0.7650012969970703,1.7687511444091797,1.6125011444091797,-0.07999992370605469,0,-0.020084840597445086,-1.302997375995561,17.815000534057614,1.9999909174304271,17.770000457763672,1.1739083562421841,17.920000076293945,-0.020084840597445086
2301,2016-10-25,17.524999618530273,17.799999237060547,17.510000228881836,17.700000762939453,748664.0,-0.008486541725883479,-1.829259669330753,1.0606071114810192,10.997450689425776,24.562303916383012,0.6576943201040528,1.136950567387899,1.6142080147068931,1.6153142594187635,19.116900788339304,0.28999900817871094,-0.4860594440304631,-0.9875003814697259,-2.1141837992095702,0.13918303627011852,-1.5508420903396463,-0.42415867259980544,0.7472316256283591,2.8300698520547156,-23.37298156890883,0.5633417088699221,10,0.4975004196166992,0.9150009155273438,1.9162507057189941,1.7950010299682617,0.2350006103515625,1,-0.01483596202803461,-1.82051332211749,17.674999237060547,-1.302997375995561,17.815000534057614,1.9999909174304271,17.770000457763672,-0.01483596202803461
2302,2016-10-26,17.459999084472653,17.53499984741211,17.385000228881836,17.485000610351562,638128.0,-0.003709017715977092,1.399993896484375,0.14286492790271346,12.874245341848663,22.51599023798706,0.605280041577366,1.1353272293397367,1.6462917073653394,1.6617669163362194,20.08900267488192,0.14999961853027344,-0.5495992616814362,-0.9732508659362828,-2.16341354184296,0.2169118099703944,-1.5683322038896215,-0.37816952798294423,0.7027644836291316,13.513299883152927,-15.05440197726053,0.5950813379533386,10,0.56250095367432,0.9800014495849645,1.9575014114379918,1.9550008773803746,-0.044998168945305395,2,-0.012027439603900514,-1.829259669330753,17.524999618530273,-1.82051332211749,17.674999237060547,-1.302997375995561,17.815000534057614,-0.012027439603900514
2303,2016-10-27,17.405000686645508,17.469999313354492,17.260000228881836,17.459999084472653,967731.0,-0.0031499656764618633,4.600061036087586,2.1998016478481874,12.951817611493382,19.718040459921486,0.539032399656012,1.120998315846009,1.6630257635051393,1.6947554083245677,21.70629730071551,0.20999908447265625,-0.6112729196360362,-0.9477493286132805,-2.1889349692529017,0.2934363120263406,-1.568342148933091,-0.32715650829347,0.6614313265262481,21.48157357852905,-8.601418412794889,0.6205928203198112,10,0.4724998474121094,0.9849996566772461,1.9662494659423828,2.027499198913574,-0.1100006103515625,3,-0.007469179143151705,1.399993896484375,17.459999084472653,-1.829259669330753,17.524999618530273,-1.82051332211749,17.674999237060547,-0.007469179143151705
2304,2016-10-28,17.254999160766598,17.354999542236328,17.209999084472653,17.325000762939453,525766.0,-0.008618300486135766,1.2307906744722292,1.2727934801458032,4.20418356358951,16.068876436410306,0.5492683813852928,1.1869387027277831,1.776421953202476,1.8246052418844805,22.962615261516902,0.19500160217285512,-0.6482064553004356,-1.0057508468627958,-2.2873958764577687,0.27589418273217703,-1.646573361660284,-0.3649283320653076,0.6985324026045703,6.206903809170466,-23.166054406904994,0.6408225147974868,10,0.370000839233402,1.110000610351566,2.05750131607056,2.2200012207031286,0.1350002288818395,4,-0.0005794449156467651,4.600061036087586,17.405000686645508,1.399993896484375,17.459999084472653,-1.829259669330753,17.524999618530273,-0.0005794449156467651
2305,2016-10-31,17.209999084472653,17.34000015258789,17.209999084472653,17.25,840726.0,-0.0026079442760138516,-5.49990463475012,0.5714285714285932,4.294456991071527,13.804967400046934,0.4573813969378655,1.1382953720681748,1.7867628086804181,1.8508235870990433,24.730987405297018,0.13000106811523793,-0.6858689283999837,-0.9542509078979542,-2.2477300499421524,0.33922823414624403,-1.6009904789200533,-0.3075113368758551,0.6245672822747537,0.0,-28.847610132111768,0.6467395710220997,10,0.4150009155273473,1.1550006866455114,2.1025013923645055,2.2900009155273473,0.31500053405762074,0,0.017722273178443437,1.2307906744722292,17.254999160766598,4.600061036087586,17.405000686645508,1.399993896484375,17.459999084472653,0.017722273178443437
2306,2016-11-01,17.100000381469727,17.350000381469727,17.075000762939453,17.225000381469727,761233.0,-0.006391557748667731,-2.142866485013624,3.124928476063045,4.22959193081428,11.405161662485167,0.49478155738131235,1.1223285739782618,1.8588200134062625,1.9519082369495848,27.443416400725006,0.27499961853027344,-0.7581983963969279,-0.9477496147155762,-2.1794559860390095,0.28395675660785713,-1.5636028003772928,-0.3318964290538595,0.6346352201137186,5.434710497072628,-22.53055542804068,0.615853185661716,11,0.4075002670288086,1.197500228881836,2.2125000953674316,2.4075002670288086,0.5949993133544922,1,0.028947305312412075,-5.49990463475012,17.209999084472653,1.2307906744722292,17.254999160766598,4.600061036087586,17.405000686645508,0.028947305312412075
2307,2016-11-02,16.950000762939453,17.084999084472653,16.940000534057614,17.049999237060547,662962.0,-0.008771907320705097,-1.4166640175476206,0.79998779296875,4.046226204992422,9.451692846291719,0.5506205180862729,1.166755087462711,1.9718990444812121,2.0904343741268328,30.162236998163905,0.15999984741211293,-0.8309763084329091,-0.9927493095397963,-2.2227495609899535,0.23725094191036078,-1.607749435264875,-0.3777491838147178,0.6659005676880732,1.8868399838781265,-23.442709867276093,0.6150001257250778,11,0.4874992370605469,1.2799997329711914,2.29249906539917,2.487499237060547,1.1399993896484375,2,0.04778757696066993,-2.142866485013624,17.100000381469727,-5.49990463475012,17.209999084472653,1.2307906744722292,17.254999160766598,0.04778757696066993
2308,2016-11-03,17.0,17.079999923706055,16.899999618530273,16.90999984741211,1190057.0,0.002949807363423096,-2.272714662227771,-0.9000152590218967,6.837556677143326,7.808371860337303,0.42455700187760925,1.0359812189982733,1.8883451224434111,2.03161080634964,32.12677991268905,0.18000030517578125,-0.8319252398578065,-0.8577500343322768,-2.1022856187722923,0.38678555010773863,-1.4800178265522845,-0.2354822421122691,0.48072117131354375,21.97810950278976,-1.9536768479152364,0.6222677922200068,11,0.4174995422363281,1.2100000381469727,2.242499828338623,2.4375,1.4500007629394531,3,0.024411818560432286,-1.4166640175476206,16.950000762939453,-2.142866485013624,17.100000381469727,-5.49990463475012,17.209999084472653,0.024411818560432286
2309,2016-11-04,17.03499984741211,17.03499984741211,16.920000076293945,16.959999084472653,1363570.0,0.002058814553653532,2.066629367783938,0.8333403975755915,9.30925220347818,7.749420134873008,0.298688776707273,0.92225167173644,1.8177323709244888,1.9855054980604692,33.75297484777627,0.11499977111816406,-0.8413984253324287,-0.7427501678466797,-1.9826081260582455,0.49710779036488617,-1.3626791469524626,-0.12282118874089676,0.32957701334478173,30.0,5.161055871121938,0.6199289791057822,11,0.3149995803833008,1.1750001907348633,2.2074999809265137,2.4025001525878906,1.2800006866455043,4,0.01526270802528562,-2.272714662227771,17.0,-1.4166640175476206,16.950000762939453,-2.142866485013624,17.100000381469727,0.01526270802528562
2310,2016-11-07,17.174999237060547,17.260000228881836,17.084999084472653,17.190000534057614,831194.0,0.008218338180361329,1.2580692795176733,-0.2000152586337868,22.518986162232537,9.029590742962647,0.08974312663564632,0.6912870269521676,1.6451081034614106,1.8295933369783484,35.44951071449399,0.22500038146972656,-0.825485147419041,-0.5225007057189934,-1.6951654582093134,0.6501640467713266,-1.1088330819641534,0.06383167052616656,0.09666217525101928,61.11092273131861,36.63952358402506,0.5863323762451603,11,0.04250049591064453,1.0350008010864258,2.067500591278076,2.262500762939453,1.2600002288818395,0,0.012518204491325902,2.066629367783938,17.03499984741211,-2.272714662227771,17.0,-1.4166640175476206,16.950000762939453,0.012518204491325902
2311,2016-11-08,17.270000457763672,17.280000686645508,17.165000915527347,17.274999618530273,715394.0,0.005531366807756788,14.331977113794823,0.3332485696122849,26.449274861544254,10.537927356262157,-0.050549470958742404,0.5097984057002378,1.5169461133531534,1.7221838118349808,37.27461678124454,0.11499977111816051,-0.8133487197387659,-0.3559994697570801,-1.4425129981307308,0.7305140586165706,-0.8992562339439054,0.18725729442974526,-0.37000083923339844,97.36836821763791,72.0433608654975,0.543256764186826,11,-0.08500099182128906,0.9399995803833008,1.9724993705749512,2.167499542236328,1.0349998474121094,1,0.014765440301535593,1.2580692795176733,17.174999237060547,2.066629367783938,17.03499984741211,-2.272714662227771,17.0,0.014765440301535593
2312,2016-11-09,17.014999389648438,17.065000534057614,16.790000915527347,16.850000381469727,2231574.0,-0.01476555074441821,1.07545866111979,-33.00534147272034,24.57909906392237,11.829847517643156,0.1505188043465182,0.6733062107325338,1.7373962802702358,1.9638863080921993,38.950158181173734,0.4799995422363246,-0.7726195618946825,-0.5310005187988267,-1.5440346513842265,0.48203361378657306,-1.0375175850915284,-0.024483452506125047,0.2650012969970703,45.918077391679674,20.42372400456729,0.5065170662927005,11,0.05750083923339844,1.0600013732910156,2.233750343322754,2.4225006103515625,1.2200012207031214,2,0.03996475636604946,14.331977113794823,17.270000457763672,1.2580692795176733,17.174999237060547,2.066629367783938,17.03499984741211,0.03996475636604946
2313,2016-11-10,17.145000457763672,17.200000762939453,17.069999694824222,17.09000015258789,1052299.0,0.007640380416018333,-1.736829424992099,0.3333371865860566,28.66243972723734,14.547431535826247,-0.022620629105034595,0.45686011230915824,1.5712247013122997,1.8166569733105007,40.30798183624424,0.18500137329101562,-0.7329727281908447,-0.33124942779540945,-1.243169608280276,0.580670752689457,-0.7872095180378409,0.124710662447022,0.13500022888183594,72.44892001198886,46.78467480712562,0.45596009024243245,11,-0.07499980926513672,0.8000001907348633,2.1037492752075195,2.292499542236328,1.0550003051757812,3,0.05511809096489695,1.07545866111979,17.014999389648438,14.331977113794823,17.270000457763672,1.2580692795176733,17.174999237060547,0.05511809096489695
2314,2016-11-11,17.204999923706055,17.299999237060547,17.165000915527347,17.229999542236328,943779.0,0.003499531311777382,-1.5714545223347536,-0.4545359966708281,34.22820853852269,17.87340392998749,-0.10108892695790672,0.3095579279413272,1.464528817032317,1.7522971143556987,41.98108381939466,0.154998779296875,-0.7053827695758521,-0.2057499885559082,-0.9815502278341484,0.570050250722332,-0.5936501081950283,0.18215013108321187,-0.4149990081787074,81.3726223512075,55.9124039532921,0.38790011963911925,11,-0.13499927520751953,0.6050004959106445,1.9962501525878906,2.185000419616699,0.9699993133544922,4,0.07236273436525642,-1.736829424992099,17.145000457763672,1.07545866111979,17.014999389648438,14.331977113794823,17.270000457763672,0.07236273436525642
2315,2016-11-14,16.825000762939453,17.075000762939453,16.625,17.040000915527347,1661290.0,-0.022086554051245044,2.1579017815315016,8.600137331197212,29.651187934906147,20.69802570821992,0.24423942595467096,0.5969033031133506,1.7910024481149236,2.1336655123180854,43.574434245274055,0.5799999237060547,-0.6847196552065213,-0.5074992179870605,-1.1756585190988105,0.16066008312468938,-0.8415788685429355,-0.17341956743118558,0.47499847412109375,29.629776147660035,1.2530054925060305,0.33407965055587524,11,0.1374988555908203,0.9024991989135742,2.283749580383301,2.4724998474121094,1.3649997711181605,0,0.08855867480257085,-1.5714545223347536,17.204999923706055,-1.736829424992099,17.145000457763672,1.07545866111979,17.014999389648438,0.08855867480257085
2316,2016-11-15,16.920000076293945,17.03499984741211,16.864999771118164,16.879999160766598,826102.0,0.0056463185168911245,-3.85716621253406,-0.18605063785242912,34.57144009338397,24.089716140263423,0.1352443140005164,0.4480878816839251,1.6384481847889134,2.03668978846137,43.63207089947249,0.20999908447265625,-0.6328852780008916,-0.3637498855590806,-1.0006491410943816,0.2731493699762204,-0.6821995133267329,-0.04530025779142832,0.37999916076660156,43.703764404030586,12.891388550670655,0.318449627767651,11,0.042499542236328125,0.807499885559082,2.1887502670288086,2.33750057220459,1.3250007629394531,1,0.08953897061567129,2.1579017815315016,16.825000762939453,-1.5714545223347536,17.204999923706055,-1.736829424992099,17.145000457763672,0.08953897061567129
2317,2016-11-16,17.069999694824222,17.079999923706055,16.899999618530273,16.899999618530273,820862.0,0.008865225641484287,-1.117649698751248,4.249904634750808,40.921378956716204,27.876807504660412,0.004533348157469419,0.2436345706808538,1.4296769325612146,1.8766243402260798,44.11136678161805,0.18000030517578125,-0.575283801992299,-0.1712502479553173,-0.7390795549955769,0.3965790590849423,-0.45516490147544886,0.11266440556481427,0.21649955749511207,65.92595522953253,32.5315462017436,0.28391465352013023,11,-0.10750007629394887,0.5875005722045863,2.0387506484985316,2.187500953674313,1.1499996185302663,2,0.07234918760578668,-3.85716621253406,16.920000076293945,2.1579017815315016,16.825000762939453,-1.5714545223347536,17.204999923706055,0.07234918760578668
2318,2016-11-17,17.190000534057614,17.190000534057614,17.0,17.010000228881836,604588.0,0.007029926267062336,1.1111134658585613,1.058824849375581,48.20940286806601,32.19904646739239,-0.09575081955962261,0.08216637807843341,1.2546332656034558,1.7454767367157764,44.45571590577948,0.19000053405761363,-0.502866791331968,-0.022249412536623936,-0.5327233880388746,0.4882245629656268,-0.2774864002877493,0.23298757521450142,0.08326873321533412,83.70387743222494,44.934262649626575,0.2552369877511245,11,-0.2275009155273402,0.46499919891357777,1.8837490081787145,2.0324993133544957,1.2199993133544957,3,0.060791160199416217,-1.117649698751248,17.069999694824222,-3.85716621253406,16.920000076293945,2.1579017815315016,16.825000762939453,0.060791160199416217
2319,2016-11-18,17.264999389648438,17.305000305175778,17.219999313354492,17.25,687813.0,0.004362935035530313,-1.2666700574740928,0.08332980121222561,51.490525271112766,35.418106368379085,-0.15052226502958632,-0.03810346189555602,1.1364174320849116,1.655981600030156,44.655429109625786,0.11499977111816406,-0.4087555291291203,0.08024950027465749,-0.34577783972314435,0.5062768402724593,-0.13276416972424343,0.2932631702735584,-0.6399993896484375,94.11751506243809,48.36002321061039,0.21301366999890145,11,-0.2999992370605469,0.3900003433227539,1.7612509727478027,1.9150009155273438,1.114999771118164,4,0.05415588800145654,1.1111134658585613,17.190000534057614,-1.117649698751248,17.069999694824222,-3.85716621253406,16.920000076293945,0.05415588800145654
2320,2016-11-21,17.319999694824222,17.40999984741211,17.239999771118164,17.399999618530273,457342.0,0.0031856534677181525,2.399988555951859,-5.333545269582673,56.145235621620266,38.71765756394308,-0.20427267713668584,-0.12760548519911552,1.046007697142425,1.5947210959018143,44.63832136368295,0.1700000762939453,-0.3167182491045537,0.152999782562258,-0.21227401575154303,0.518273580876059,-0.02963711659464252,0.3356366817191585,-0.6813996887207061,83.48621284607938,31.280324692723006,0.1826368991569009,11,-0.3024997711181676,0.24000072479247692,1.662500381469723,1.860000610351559,1.0550003051757777,0,0.049364870513931125,-1.2666700574740928,17.264999389648438,1.1111134658585613,17.190000534057614,-1.117649698751248,17.069999694824222,0.049364870513931125
2321,2016-11-22,17.264999389648438,17.450000762939453,17.25,17.40999984741211,982619.0,-0.003175537306286502,-1.285732970027248,1.812507450587783,59.2919965611454,42.57464617474564,-0.1676908621204518,-0.098112764284501,1.065518944823289,1.6461914123854697,44.32043058460169,0.20000076293945312,-0.23395477981315693,0.11099948883056499,-0.21725862644754912,0.4392576041086791,-0.05312956880849384,0.2751285464696238,-0.5955433898925762,66.36345666339528,7.470645240209045,0.1641290576390577,11,-0.22749900817871094,0.06750106811523438,1.600001335144043,1.8900012969970703,1.0600013732910156,1,0.05357666823688256,2.399988555951859,17.319999694824222,-1.2666700574740928,17.264999389648438,1.1111134658585613,17.190000534057614,0.05357666823688256
2322,2016-11-23,17.25,17.344999313354492,17.209999084472653,17.334999084472653,605560.0,-0.0008687744094234562,1.571444141689441,0.5861987319459911,57.530121174099556,45.78216633550811,-0.12946573917141535,-0.10503799149736182,1.041060633414606,1.6585756286746403,43.82247730805726,0.1350002288818395,-0.19850572734220862,0.1065000534057603,-0.19269329775166355,0.40569340456318415,-0.04309662217294985,0.25609672898447045,-0.5337113144531216,55.55546136565931,-7.676058456969045,0.14959667557871154,11,-0.21249961853027344,0.08250045776367188,1.0850005149841309,1.4400005340576172,1.1599998474121094,2,0.057681208071501455,-1.285732970027248,17.264999389648438,2.399988555951859,17.319999694824222,-1.2666700574740928,17.264999389648438,0.057681208071501455
2323,2016-11-24,17.274999618530273,17.315000534057614,17.139999389648438,17.239999771118164,460966.0,0.001449253248131832,2.0434537433245037,-0.4117673458397084,57.27272201832208,48.3426678332636,-0.14984335447096697,-0.14785703828349028,0.9735012480306011,1.6290039122021476,43.166253651566144,0.17500114440917613,-0.1730316943976149,0.13799972534179616,-0.14232664622355173,0.41832609690714406,-0.0021634604408760083,0.27816291112446834,-0.514688208339841,43.54826801205931,-22.90007586131388,0.14016318578267342,11,-0.23749923706054688,0.007500648498535156,0.9925007820129395,1.4150009155273438,1.345001220703125,3,0.05470331205162804,1.571444141689441,17.25,-1.285732970027248,17.264999389648438,2.399988555951859,17.319999694824222,0.05470331205162804
2324,2016-11-25,17.245000839233402,17.344999313354492,17.235000610351562,17.344999313354492,701772.0,-0.0017365429788313014,1.2000076295109483,-2.857111716621152,52.27278075508772,50.856178146617104,-0.1269208144977867,-0.12505747607231044,0.9690632084741964,1.6510163238057949,42.35320904376418,0.10999870300292969,-0.12092583709582527,0.10850086212158416,-0.17097384559467343,0.38797556983784176,-0.031236491736546412,0.24823821597971474,-0.44330806787802857,33.871285301176314,-31.878592102272705,0.13973735385812924,11,-0.0875005722045934,0.034998893737789416,1.022499561309811,1.4449996948242152,1.3999996185302699,4,0.06755575247803214,2.0434537433245037,17.274999618530273,1.571444141689441,17.25,-1.285732970027248,17.264999389648438,0.06755575247803214
2325,2016-11-28,17.514999389648438,17.575000762939453,17.184999465942386,17.229999542236328,876815.0,0.015656627270250523,-1.0800069173177287,-2.8500419623103173,57.14284125487126,53.364111609004574,-0.32268370024543813,-0.39108575514250177,0.6614136217491904,1.3719656135551794,41.162757960480754,0.39000129699706676,-0.07437768458963134,0.36324939727783345,0.03744271891843809,0.6890560756372288,0.200346058098134,0.5261527364575329,-0.6744081387980181,86.20662439820052,23.44601000728646,0.162903339179698,11,-0.2774991989135742,-0.2349996566772461,0.7525010108947754,1.1750011444091797,1.2350006103515625,0,0.049386229018619776,1.2000076295109483,17.245000839233402,2.0434537433245037,17.274999618530273,1.571444141689441,17.25,0.049386229018619776
2326,2016-11-29,17.594999313354492,17.610000610351562,17.440000534057614,17.450000762939453,660794.0,0.004567509363051059,-1.0606193718426953,0.508767115953474,68.8312251285297,56.46520562809497,-0.3317531213927616,-0.4554514148888309,0.5469785653981489,1.2834464710395537,39.64915441890189,0.17000007629394887,-0.04036557362762494,0.418499374389647,0.03854004094296215,0.7984587078363319,0.22851970766630458,0.6084790411129894,-0.6956553015369487,96.80824297123564,30.598695928235003,0.18997966672334207,11,-0.28999900817871094,-0.38249969482421875,0.6375012397766113,1.095001220703125,1.1200008392333984,1,0.04433081654362403,-1.0800069173177287,17.514999389648438,1.2000076295109483,17.245000839233402,2.0434537433245037,17.274999618530273,0.04433081654362403
2327,2016-11-30,17.760000228881836,17.854999542236328,17.549999237060547,17.555000305175778,1301025.0,0.00937771650846897,-1.8371849578169495,1.4138067113034802,69.52386373131853,58.833479057345244,-0.43425051578566,-0.5867402673405131,0.34858864040157655,1.1108791729834095,37.53791714032525,0.30500030517578125,0.045049434842184155,0.5430003166198745,0.09764558953509805,0.9883550437046509,0.32032295307748626,0.7656776801622627,-0.7895905572108894,86.71338558311503,20.413482201132524,0.22267736354238757,11,-0.2625007629394531,-0.5200004577636719,0.471250057220459,0.9250001907348633,1.1999988555908203,2,0.031813092723883996,-1.0606193718426953,17.594999313354492,-1.0800069173177287,17.514999389648438,1.2000076295109483,17.245000839233402,0.031813092723883996
2328,2016-12-01,17.415000915527347,17.704999923706055,17.299999237060547,17.700000762939453,931106.0,-0.01942563676285547,1.7457844100760358,-1.3902436755086627,55.64520346646194,59.295109967939595,-0.06032197356076807,-0.22035364870652074,0.6427676809752079,1.4432752202363268,35.51353518731021,0.46000099182128906,0.11155145775408215,0.17725095748901865,-0.2641876247151522,0.6186895396931895,-0.04346833361306679,0.3979702485911041,-0.33844045938855416,34.32857065587183,-28.822791950081893,0.22071929110208577,12,0.08249855041503551,-0.17500114440918324,0.8162493705749476,1.2324991226196254,1.5599994659423793,3,0.05713458969718532,-1.8371849578169495,17.760000228881836,-1.0606193718426953,17.594999313354492,-1.0800069173177287,17.514999389648438,0.05713458969718532
2329,2016-12-02,17.295000076293945,17.325000762939453,17.180000305175778,17.280000686645508,670060.0,-0.006890659369785501,2.8666395402065947,-0.052629465540550244,64.68751005830539,60.24425157201573,0.07194810804845275,-0.08419208988051352,0.7107955081268855,1.5496075155552838,33.49349048381954,0.2350006103515696,0.15568896256736764,0.04425010681152486,-0.3872498636850139,0.4757500773080636,-0.17149987843674452,0.26000009205979424,-0.12502692982344854,17.037022385234433,-48.27449906493935,0.2157499852482687,12,0.2024993896484375,-0.05500030517578125,0.8387503623962402,1.297499656677246,1.7049999237060547,4,0.07661178127172241,1.7457844100760358,17.415000915527347,-1.8371849578169495,17.760000228881836,-1.0606193718426953,17.594999313354492,0.07661178127172241
2330,2016-12-05,17.389999389648438,17.454999923706055,17.25,17.260000228881836,585116.0,0.005492877301845667,-1.7333392673219485,8.666963377416073,64.68751005830539,60.84375307170018,-0.013496874433567285,-0.17102689900897516,0.5778790520404513,1.4399961158785537,32.27935186677225,0.2049999237060547,0.17920658875573992,0.12849941253661967,-0.30575834279973435,0.5627571678729737,-0.08862946513155734,0.3456282902047967,0.4650001525878906,31.111010641604906,-35.408051773635265,0.21712887766817765,12,0.10750007629394531,-0.14999961853027344,0.6050004959106445,1.177499771118164,1.5050010681152344,0,0.07216797654761775,2.8666395402065947,17.295000076293945,1.7457844100760358,17.415000915527347,-1.8371849578169495,17.760000228881836,0.07216797654761775
2331,2016-12-06,17.524999618530273,17.530000686645508,17.299999237060547,17.385000228881836,802534.0,0.007763095665328068,2.066654798840344,1.0769253341549658,64.3533354592987,61.60188799227786,-0.12039875401698197,-0.30139646753337956,0.4080052701754724,1.2903817750659776,30.99947039595139,0.23000144958496094,0.19485714726251047,0.2507496833801284,-0.19924741955514236,0.7007467863153991,0.025751131912493008,0.47574823484776374,0.31789993286132656,51.11106715570225,-14.843431772205228,0.22499855146763617,12,-0.027500152587890625,-0.2849998474121094,0.4700002670288086,1.0424995422363281,1.3299999237060547,1,0.0699001659420555,-1.7333392673219485,17.389999389648438,2.8666395402065947,17.295000076293945,1.7457844100760358,17.415000915527347,0.0699001659420555
2332,2016-12-07,17.69499969482422,17.69499969482422,17.485000610351562,17.600000381469727,1274142.0,0.00970043252464281,3.4210653121047243,0.6785694822888283,65.44343328173184,62.509744799323386,-0.24656647630219908,-0.44042119671671287,0.19939113961432753,1.1062884133572979,28.775642846706205,0.20999908447265625,0.2018770601703359,0.3867497444152832,-0.08309056647634705,0.8565900553069135,0.15182958896946985,0.6216698998610966,0.1360418655395499,98.0951931146481,32.96542632652749,0.23492015544581446,12,-0.17749977111816406,-0.4549999237060547,0.20750093460083008,0.8050003051757812,1.0249996185302699,2,0.05764342895479224,2.066654798840344,17.524999618530273,-1.7333392673219485,17.389999389648438,2.8666395402065947,17.295000076293945,0.05764342895479224
2333,2016-12-08,18.09000015258789,18.100000381469727,17.739999771118164,17.7450008392334,1247113.0,0.022322716280080535,-1.0281641710051954,3.6315979681570862,71.09978516695904,64.6016341784202,-0.5741828673934108,-0.8021197614098057,-0.22946241096800435,0.6995880286941727,27.387000426146223,0.4050006866455078,0.21909184389387804,0.7345002174377449,0.1562280415176467,1.312772393357843,0.44536412947769577,1.023636305397794,-0.8400001525878906,98.91301868994185,35.902985941324346,0.2891360879600498,12,-0.4499998092651367,-0.7274999618530273,-0.25624990463256836,0.3424997329711914,0.5349998474121094,3,0.04809280953821915,3.4210653121047243,17.69499969482422,2.066654798840344,17.524999618530273,-1.7333392673219485,17.389999389648438,0.04809280953821915
2334,2016-12-09,18.450000762939453,18.524999618530273,18.01499938964844,18.09000015258789,1122137.0,0.019900531084299677,1.000007479823163,1.043482106822793,75.00004219800991,66.58576761654672,-0.8328632159725302,-1.1215690985763729,-0.6224098842603389,0.3291435745506277,26.680681040292175,0.5100002288818324,0.25449036704779004,1.0322507858276353,0.28024654116462244,1.7842550304906482,0.6562486634961289,1.4082529081591417,-1.1830007553100579,94.11773505647997,32.30577996469811,0.37600212233150704,12,-0.5975008010864258,-0.8750009536743164,-0.6362509727478027,-0.03750133514404297,-0.1350002288818395,4,0.028455262700305184,-1.0281641710051954,18.09000015258789,3.4210653121047243,17.69499969482422,2.066654798840344,17.524999618530273,0.028455262700305184
2335,2016-12-12,18.315000534057614,18.559999465942386,18.2450008392334,18.415000915527344,866177.0,-0.0073170852736773595,-1.6249910592947867,-0.2777783664646392,72.43593871374503,66.9862913482373,-0.6397225318979913,-0.9161919972423682,-0.5240552346247824,0.45129201331072366,25.03447333819342,0.3149986267089879,0.2906834475407578,0.822750568389889,0.024215555928869037,1.621285580850909,0.42348306215937725,1.2220180746204008,-0.9976805419921817,80.55564385871645,18.521357665002995,0.39926750623051027,12,-0.4450006484985316,-0.7225008010864222,-0.5350008010864222,0.09749889373779652,-0.4300003051757777,0,0.03740100715086503,1.000007479823163,18.450000762939453,-1.0281641710051954,18.09000015258789,3.4210653121047243,17.69499969482422,0.03740100715086503
2336,2016-12-13,18.434999465942386,18.450000762939453,18.25,18.350000381469727,633002.0,0.0065519480418048115,2.478223372143165,-0.8499876022811856,74.2331398419357,67.50954424941699,-0.701843109769694,-0.9664203519488446,-0.689409926776392,0.31693288939369424,23.29930252630906,0.20000076293945312,0.348651805108517,0.8669995307922385,0.011623735760778686,1.7223753258236982,0.4393116332765068,1.2946874283079701,-1.0431187054443356,88.37208064456036,24.46413340875951,0.42768789751573016,12,-0.5649995803833043,-0.842499732971195,-0.7212495803833043,-0.02250003814697621,-0.7150001525878942,1,0.024952590460938673,-1.6249910592947867,18.315000534057614,1.000007479823163,18.450000762939453,-1.0281641710051954,18.09000015258789,0.024952590460938673
2337,2016-12-14,18.30500030517578,18.434999465942386,18.23500061035156,18.354999542236328,968221.0,-0.0070517583147626794,-1.1052663280261772,-0.5882326541602841,70.19611304380992,69.12631198023342,-0.5435676385331973,-0.7790988982264473,-0.5949618209550671,0.429354887970419,21.640069001160455,0.19999885559082742,0.37792899988039963,0.6752503395080574,-0.20665260259430696,1.5571532816104217,0.2342988684568752,1.1162018105592395,-0.8430324223510688,68.90252979651808,2.3192845804561557,0.44095147105118293,12,-0.4350004196166992,-0.7125005722045898,-0.6075005531311035,0.1074991226196289,-0.33500099182128906,2,0.030046393219946177,2.478223372143165,18.434999465942386,-1.6249910592947867,18.315000534057614,1.000007479823163,18.450000762939453,0.030046393219946177
2338,2016-12-15,18.23500061035156,18.34000015258789,18.13500022888184,18.34000015258789,964942.0,-0.003824075042731856,2.904777475022639,2.100022888532916,69.1119776420292,69.61791948953608,-0.3855649862718842,-0.6606691598583332,-0.5507763461920803,0.48374667033126073,20.220588770466104,0.20499992370605113,0.38206168513832495,0.5530006408691364,-0.3429168035110983,1.448918085249371,0.10504191867901724,1.0009593630592555,-0.7071508325397851,40.36719080832943,-29.100009147696518,0.4479587221901182,12,-0.33000087738036754,-0.6425008773803675,-0.6612501144409144,0.12249946594238637,-0.28000068664550426,3,0.02659713116365947,-1.1052663280261772,18.30500030517578,2.478223372143165,18.434999465942386,-1.6249910592947867,18.315000534057614,0.02659713116365947
2339,2016-12-16,18.200000762939453,18.25,18.145000457763672,18.15999984741211,993574.0,-0.001919377364442587,-2.0,-0.38096276112623595,64.54355640002649,69.6019246386162,-0.23321563338680562,-0.5818621524959262,-0.5404341713347875,0.5043733492279614,19.192124490110317,0.10499954223632812,0.37253008764638196,0.47125072479247976,-0.43060668942205993,1.3731081390070194,0.020322017685209914,0.9221794318997496,-0.6102220038398443,15.294270763209262,-49.90514538236692,0.45092870710727034,12,-0.2700014114379883,-0.6075010299682617,-0.692500114440918,0.1574993133544922,0.01999855041503551,4,0.023351605453004742,2.904777475022639,18.23500061035156,-1.1052663280261772,18.30500030517578,2.478223372143165,18.434999465942386,0.023351605453004742
2340,2016-12-19,18.174999237060547,18.209999084472656,18.065000534057614,18.13999938964844,610215.0,-0.001373710155541108,1.7618891916440278,0.8749761586876854,62.60868771991503,69.40807488979578,-0.09515865788009847,-0.5159763090540324,-0.5455637390353871,0.5184626943879209,18.414271212943248,0.14499855041504262,0.41656548865303833,0.40349922180175923,-0.4978340096981171,1.3048324533016356,-0.047167393948178926,0.8541658375516974,-0.5270072355503714,28.571074703618677,-31.282124242844397,0.4506666157499376,12,-0.15249919891357422,-0.5824995040893555,-0.7349987030029297,0.18250083923339844,0.220001220703125,0,0.007702960268168413,-2.0,18.200000762939453,2.904777475022639,18.23500061035156,-1.1052663280261772,18.30500030517578,0.007702960268168413
2341,2016-12-20,18.190000534057614,18.209999084472656,18.11000061035156,18.11000061035156,471948.0,0.0008253808873057711,-1.4999642371791175,2.2857220708449186,59.99999999999987,68.80324896960335,-0.006603954880485929,-0.48288335728289766,-0.5885640198793531,0.4954795798545035,17.752136159692974,0.0999984741210973,0.4601226121021966,0.37225046157836417,-0.5144615034168325,1.2589624265735608,-0.07110552091923239,0.8156064440759607,-0.48728808468150575,33.783881311021794,-21.73514076395748,0.44335598249759756,12,-0.0400009155273402,-0.4775009155273402,-0.8450007438659632,0.0849990844726598,0.19499969482422586,1,-0.01676747093023545,1.7618891916440278,18.174999237060547,-2.0,18.200000762939453,2.904777475022639,18.23500061035156,-0.01676747093023545
2342,2016-12-21,18.2450008392334,18.2549991607666,18.059999465942386,18.1299991607666,394010.0,0.0030236560506309296,1.8889202859645127,1.437522351763107,72.31179570477944,68.93791680713895,0.027511083511612355,-0.48435160328683224,-0.6687612236764551,0.43169837505139697,16.88771300529301,0.1949996948242152,0.5047530073695583,0.37750072479247976,-0.4864470997164112,1.2414485493013707,-0.05447318746196572,0.8094746370469252,-0.4908511688633155,66.07175700437965,7.547089352216744,0.4319739122544448,12,0.04249858856201527,-0.5150012969970703,-0.900001049041748,0.029998779296875,0.125,2,-0.028775089160311906,-1.4999642371791175,18.190000534057614,1.7618891916440278,18.174999237060547,-2.0,18.200000762939453,-0.028775089160311906
2343,2016-12-22,18.21999931335449,18.299999237060547,18.125,18.26499938964844,683542.0,-0.0013703219911695985,2.043471049707263,-0.3912993000962571,76.20389681965015,69.07167843176565,0.08145847056400513,-0.40572480900888763,-0.6673488146111666,0.4451297318631866,15.857758447160775,0.17499923706054688,0.5461000145261039,0.30524921417235973,-0.524966405622532,1.1354648339672515,-0.10985859572508616,0.7203570240698056,-0.4174986552500677,66.6666666666647,2.7745389991019067,0.4151078098974455,12,0.09000015258789773,-0.43999958038329723,-0.9099993705749476,0.0550003051757848,-0.03499984741210227,3,-0.013721186027529475,1.8889202859645127,18.2450008392334,-1.4999642371791175,18.190000534057614,1.7618891916440278,18.174999237060547,-0.013721186027529475
2344,2016-12-23,18.40999984741211,18.40999984741211,18.190000534057614,18.25,409046.0,0.010428130692538451,1.7499940395298825,-3.5555461365653693,77.41930191206087,69.62538545380073,-0.12830560925923606,-0.5312067280036601,-0.8784110019461338,0.2415126736037152,15.021175244778501,0.21999931335449574,0.582072129032877,0.4369997978210449,-0.35809337651187434,1.2320929721539642,0.03945321065458529,0.8345463849875046,-0.5620492608374121,100.0,30.640993924976158,0.39754658716645946,12,-0.1549997329711914,-0.5600004196166992,-1.101250171661377,-0.13500022888183594,-0.28999900817871094,4,-0.024714824958024906,2.043471049707263,18.21999931335449,1.8889202859645127,18.2450008392334,-1.4999642371791175,18.190000534057614,-0.024714824958024906
2345,2016-12-27,18.3799991607666,18.46500015258789,18.325000762939453,18.46500015258789,259663.0,-0.0016295864689931383,2.294064849096825,-0.5312567055289321,74.35889354524559,69.63935808750183,-0.09847047853643787,-0.4564839121930113,-0.8662250847058921,0.2583026687857384,15.15212684561123,0.1399993896484375,0.5713141591887947,0.3637491226196303,-0.42047626552150774,1.1479745107607684,-0.028363571450938707,0.7558618166901994,-0.48932564142984347,79.0121363681316,7.0414789668772215,0.3921126940705694,12,-0.11749935150146484,-0.5299997329711914,-1.0699992179870605,-0.11499881744384766,-0.17999839782714844,1,-0.008705106350257341,1.7499940395298825,18.40999984741211,2.043471049707263,18.21999931335449,1.8889202859645127,18.2450008392334,-0.008705106350257341
2346,2016-12-28,18.375,18.3799991607666,18.295000076293945,18.34000015258789,367573.0,-0.00027198917273474343,2.7778908104442186,-0.4117581061371031,71.38360404020989,69.77130153154629,-0.11496732115551112,-0.4111318180624224,-0.8635083494727596,0.2464950112522324,15.378027912241244,0.08499908447265625,0.5135860774123984,0.3197499275207534,-0.4537757316470632,1.09327558668857,-0.06701290206315491,0.7065127571046617,-0.4441669238669057,77.77777777777757,8.735303582409074,0.3867628295839083,12,-0.11250019073486328,-0.5250005722045898,-1.086249828338623,-0.19750022888183594,-0.125,2,0.0010884602864582593,2.294064849096825,18.3799991607666,1.7499940395298825,18.40999984741211,2.043471049707263,18.21999931335449,0.0010884602864582593
2347,2016-12-29,18.325000762939453,18.32999992370605,18.26499938964844,18.31999969482422,276444.0,-0.0027210469148597483,7.667090539168977,0.1428882833787466,59.43775469559073,68.6963878708309,-0.06909918106347845,-0.3337451343958904,-0.817225527848553,0.2798647308618314,16.467532038215175,0.11000061035155895,0.46714899169301916,0.24150066375732493,-0.5278813063011363,1.0108826338157861,-0.14319032127190567,0.6261916487865555,-0.3564177034178009,58.823727406343615,-6.174280668900899,0.38469098502923116,12,-0.0625009536743164,-0.47500133514404297,-1.140000343322754,-0.2525005340576172,-0.07000160217285156,3,0.0032741862725447213,2.7778908104442186,18.375,2.294064849096825,18.3799991607666,1.7499940395298825,18.40999984741211,0.0032741862725447213
2348,2016-12-30,18.40999984741211,18.40999984741211,18.25,18.299999237060547,451274.0,0.004638421879062493,1.9090719933416562,21.9954233409611,47.9380997325783,66.85133713000333,-0.14154953256313618,-0.3587738744618747,-0.9001942795381517,0.17313273532022322,16.9641477210937,0.15999984741210938,0.40276358031668735,0.2767498016357415,-0.4373142834459607,0.9908138867174436,-0.0802822409051096,0.6337818441765926,-0.4059318035052115,79.99986128354362,17.913432244011467,0.35703204254085036,12,-0.14750003814697266,-0.5600004196166992,-1.2249994277954102,-0.33749961853027344,-0.19000053405762074,4,-0.002172678354711355,7.667090539168977,18.325000762939453,2.7778908104442186,18.375,2.294064849096825,18.3799991607666,-0.002172678354711355
2349,2017-01-02,18.6200008392334,18.649999618530273,18.364999771118164,18.364999771118164,236042.0,0.011406898075059457,-1.2352835579756758,2.3181786655569425,64.59328833580946,67.07184830954715,-0.3192843581557838,-0.4895172737637168,-1.1071335565490905,-0.059117527017718885,17.411352300746174,0.2849998474121094,0.3605551617901597,0.4205007553100586,-0.20668136062742448,1.0476828712475417,0.10690969734131528,0.7340918132788019,-0.5825769100043701,92.5002980235081,31.397227578761232,0.31359105796874187,1,-0.2650012969970703,-0.7050008773803711,-1.4600005149841309,-0.5475006103515625,-0.2950000762939453,0,-0.02336204907007522,1.9090719933416562,18.40999984741211,7.667090539168977,18.325000762939453,2.7778908104442186,18.375,-0.02336204907007522
2350,2017-01-03,18.645000457763672,18.799999237060547,18.5049991607666,18.670000076293945,720194.0,0.0013426217724759049,1.0701909370168852,-0.09803730907894147,61.05265271294452,67.18880972209655,-0.30240412310826414,-0.43813815371297693,-1.1242044858242508,-0.10572840058043198,18.487459518571733,0.2950000762939453,0.3260640228370164,0.382750320434571,-0.14697165354063557,0.9124722944097776,0.11788933344696773,0.6476113074221743,-0.5585704733905423,71.81836467169282,13.579513929246616,0.2648609869876025,1,-0.21500110626220703,-0.6550006866455078,-1.4262504577636719,-0.5725002288818359,-0.22500038146972656,1,-0.028157661873999373,-1.2352835579756758,18.6200008392334,1.9090719933416562,18.40999984741211,7.667090539168977,18.325000762939453,-0.028157661873999373
2351,2017-01-04,18.75,18.75,18.59000015258789,18.670000076293945,738131.0,0.005631511915174414,3.0,-3.2000457770656903,74.05395819930368,67.38238333259925,-0.3571747341210667,-0.470796167138289,-1.2150560866871416,-0.2277965700404465,19.884623743543234,0.15999984741210938,0.31626499092006455,0.4264998435974121,-0.021232644783090393,0.8742323319779146,0.20263359940716086,0.6503660877876634,-0.5922130903581291,90.90921701496057,32.613949831276656,0.22386624419025108,1,-0.28750038146972656,-0.7600002288818359,-1.4912500381469727,-0.6774997711181641,-0.06500053405761363,2,-0.029333292643229147,1.0701909370168852,18.645000457763672,-1.2352835579756758,18.6200008392334,1.9090719933416562,18.40999984741211,-0.029333292643229147
2352,2017-01-05,18.71500015258789,18.7450008392334,18.61000061035156,18.684999465942386,425973.0,-0.0018666585286458703,1.9999364231674768,0.3750089407051984,76.96616932908726,67.46708027809225,-0.2776971276158413,-0.3746719912223355,-1.1639278171952192,-0.20816644039827992,21.911885719857597,0.13999938964844105,0.3157979443041121,0.34049997329712056,-0.03181714693523574,0.7128170935294769,0.15434141318094063,0.5266585334133005,-0.4929920102041514,84.54559956720466,22.991856840021093,0.18615856011617896,1,-0.2200002670288086,-0.7250003814697266,-1.4562501907348633,-0.6424999237060547,0.09000015258789062,3,-0.024846387859825403,3.0,18.75,1.0701909370168852,18.645000457763672,-1.2352835579756758,18.6200008392334,-0.024846387859825403
2353,2017-01-06,18.959999084472656,18.959999084472656,18.68000030517578,18.75,532720.0,0.013091046213584256,1.6666666666666667,6.9998092695030225,84.54530637157133,68.2588585513712,-0.45448182541994697,-0.5809357781949984,-1.3878458508718339,-0.4692623632168633,23.20122281240293,0.279998779296875,0.3322020843196185,0.5419989585876479,0.11097350414642904,0.9730244130288668,0.32648623136703847,0.7575116858082573,-0.6801918326212366,100.0,31.248289881503084,0.21551272722060935,1,-0.3549995422363281,-0.8899993896484375,-1.5912494659423828,-0.8874988555908203,-0.11499977111816762,4,-0.03718354207534835,1.9999364231674768,18.71500015258789,3.0,18.75,1.0701909370168852,18.645000457763672,-0.03718354207534835
2354,2017-01-09,18.975000381469727,19.075000762939453,18.854999542236328,18.96500015258789,712040.0,0.0007912076857301553,1.0952398252513602,0.04762034514078111,86.69723084999319,69.62978491856538,-0.4256735711588213,-0.5845594298535772,-1.3763215534688484,-0.4983610927800868,23.69606151860337,0.220001220703125,0.3230442834336671,0.5307502746582031,0.032772682631389216,1.028727866685017,0.28176147864479617,0.7797390706716101,-0.6135701097037582,82.45612273921263,8.265673465784175,0.24898879601340687,1,-0.3125,-0.8474998474121094,-1.6062507629394531,-0.9025001525878906,-0.2049999237060547,0,-0.03978925180167814,1.6666666666666667,18.959999084472656,1.9999364231674768,18.71500015258789,3.0,18.75,-0.03978925180167814
2355,2017-01-10,19.0,19.0,18.834999084472656,18.950000762939453,571091.0,0.0013175029263603477,5.60013733119707,4.999809269502194,86.81814477464664,71.34473388905835,-0.39501757735462917,-0.5856351695388966,-1.3725074706436047,-0.5358592017257955,24.105597645493006,0.16500091552734375,0.31310680434421556,0.5214999198913581,-0.030358999640714757,1.073358839423431,0.2455704601253217,0.7974293796573946,-0.5386698594697421,84.53594462796917,5.018111226156975,0.27592945976603583,1,-0.33749961853027344,-0.8374996185302734,-1.6312503814697266,-0.9274997711181641,-0.18499946594238637,1,-0.035526275634765625,1.0952398252513602,18.975000381469727,1.6666666666666667,18.959999084472656,1.9999364231674768,18.71500015258789,-0.035526275634765625
2356,2017-01-11,18.895000457763672,19.024999618530273,18.81999969482422,18.979999542236328,873469.0,-0.005526291696648866,1.342866485013624,-1.7000076295109483,78.26086235406687,73.43619029555569,-0.23300150334192438,-0.46842280722216856,-1.2357741252941672,-0.444734274376259,24.55815424624411,0.2049999237060547,0.28229966996232037,0.39350032806396484,-0.18825825527105167,0.9752589113989814,0.10262103639645659,0.6843796197314731,-0.3477564300961262,61.290269653888416,-19.105180252655273,0.290879291667509,1,-0.2325000762939453,-0.7075004577636719,-1.5262508392333984,-0.8225002288818359,-0.08500099182128551,2,-0.025138945221594655,5.60013733119707,19.0,1.0952398252513602,18.975000381469727,1.6666666666666667,18.959999084472656,-0.025138945221594655
2357,2017-01-12,18.854999542236328,18.88500022888184,18.69499969482422,18.82999992370605,589743.0,-0.0021170105614317647,3.4705486368223286,-0.2941163270801962,77.25325190939684,76.6934294263133,-0.1228310442427265,-0.40591617520932033,-1.1590142626437157,-0.4172250388337062,24.829593262472358,0.20000076293945312,0.26407919913053135,0.32599945068359304,-0.26850683358867045,0.9205057349558565,0.028746308547461297,0.6232525928197248,-0.23386957163071642,44.30355297594329,-36.265839543294675,0.2972531421361316,1,-0.13499927520751953,-0.5749988555908203,-1.4862499237060547,-0.7824993133544922,-0.1999988555908203,3,-0.009016180345861713,1.342866485013624,18.895000457763672,5.60013733119707,19.0,1.0952398252513602,18.975000381469727,-0.009016180345861713
2358,2017-01-13,18.71999931335449,18.729999542236328,18.5049991607666,18.57999992370605,716899.0,-0.007159916847488179,1.8125074505875776,5.600061036086791,63.963956223720025,76.62350363608114,0.06790828175731534,-0.24529442995187978,-0.9896777826927341,-0.29387196203401444,25.13580115837275,0.35000038146972656,0.2554564380808415,0.16674928665160849,-0.41672722717200017,0.7502258004752171,-0.12498897026019762,0.4584875435634146,0.3550014495849645,37.71921899312291,-38.72376677423705,0.2917382569118051,1,0.07000064849853871,-0.31249904632568004,-1.3412494659423793,-0.6474990844726527,0.015001296997070312,4,0.004540651439055132,3.4705486368223286,18.854999542236328,1.342866485013624,18.895000457763672,5.60013733119707,19.0,0.004540651439055132
2359,2017-01-16,18.625,18.78499984741211,18.59000015258789,18.690000534057614,571135.0,-0.00507474983114542,-1.888879469899264,-0.46429155313348963,60.425591320001885,76.5538301479764,0.1829281498486317,-0.12313595431520952,-0.8618665017941893,-0.21206865937521258,25.519123468224556,0.19499969482421875,0.27841971579421454,0.05050001144409322,-0.509282803417161,0.6102828263053475,-0.22939139598653213,0.33039141887471857,0.4386007308959954,23.077064152881192,-50.84987476807386,0.2798914074306267,1,0.16499996185302734,-0.07999992370605469,-1.1237497329711914,-0.5524997711181641,0.049999237060546875,0,0.01181204367003974,1.8125074505875776,18.71999931335449,3.4705486368223286,18.854999542236328,1.342866485013624,18.895000457763672,0.01181204367003974
2360,2017-01-17,18.315000534057614,18.354999542236328,17.78499984741211,18.174999237060547,1161746.0,-0.01664426662777918,4.1818315805900665,-2.1538484110449883,47.97298777619536,73.65594454540883,0.4930431325115876,0.20858405087570375,-0.5264940667726066,0.08383606878753724,25.863259304171738,0.8400001525878906,0.307508548869766,-0.2664995193481481,-0.8084655111726384,0.27546647247634226,-0.5374825152603933,0.004483476564097089,0.7374281654357944,42.7419987479174,-29.429739059519953,0.27098299591224595,1,0.11499977111816762,0.11499977111816762,-0.6012506484985316,-0.2425003051757777,0.2649993896484375,1,0.024843019952959455,-1.888879469899264,18.625,1.8125074505875776,18.71999931335449,3.4705486368223286,18.854999542236328,0.024843019952959455
2361,2017-01-18,17.885000228881836,18.104999542236328,17.6299991607666,18.049999237060547,1212010.0,-0.023478039456028,2.454553020897634,-1.178553425702677,38.172020406593695,69.34548355402063,0.8799788323120694,0.6477746582425894,-0.0786569398321646,0.49661908739908966,26.369498454908403,0.6850013732910121,0.28949370993285584,-0.681249809265136,-1.2834200544707386,-0.07907956405953342,-0.9823349318679355,-0.3801646866623365,1.1167313165283197,20.318792915307657,-51.329639322998204,0.30108512260280057,1,0.4674997329711914,0.4674997329711914,-0.15375041961669922,0.1875,1.0049991607666051,2,0.05199889814225189,4.1818315805900665,18.315000534057614,-1.888879469899264,18.625,1.8125074505875776,18.71999931335449,0.05199889814225189
2362,2017-01-19,17.719999313354492,17.96500015258789,17.690000534057614,17.889999389648438,1444786.0,-0.009225659123050511,-1.3913256209312503,1.0303096859213705,32.21648597656716,63.53117017679796,0.993470021708788,0.8131159919978543,0.1108519333449074,0.6443861767868242,27.10778592951367,0.274999618530277,0.269280568102765,-0.8200006484985352,-1.5191054416827718,-0.12089585531429847,-1.1695530450906517,-0.4704482519064186,1.1994282889770496,7.7922163708213805,-60.205620629619645,0.34955239659211795,1,0.6325006484985352,0.6325006484985352,0.011250495910644531,0.35250091552734375,0.2800006866455078,3,0.06151242634453302,2.454553020897634,17.885000228881836,4.1818315805900665,18.315000534057614,-1.888879469899264,18.625,0.06151242634453302
2363,2017-01-20,17.969999313354492,17.969999313354492,17.540000915527347,17.709999084472656,1271151.0,0.014108352691164505,2.3076770714888037,-1.529412424687812,33.58581625870589,57.62990188887715,0.6574032933645029,0.5727937384734538,-0.11542075034388688,0.3772335789082675,27.883024065009927,0.4299983978271449,0.22951324950901864,-0.5575006484985359,-1.2888909619717843,0.1738896649747126,-0.9231958052351601,-0.19180549176191164,0.8720625824831529,34.53805355288014,-29.106230650843372,0.36569515673662345,1,0.3125009536743164,0.33750152587890625,-0.23874950408935547,0.10250091552734375,0.045000076293948865,4,0.0381191652457078,-1.3913256209312503,17.719999313354492,2.454553020897634,17.885000228881836,4.1818315805900665,18.315000534057614,0.0381191652457078
2364,2017-01-23,17.954999923706055,18.020000457763672,17.799999237060547,17.905000686645508,853728.0,-0.0008346906077670857,1.4444538634340693,0.19230458863661373,32.48728998583526,51.59314024567589,0.5727283495487612,0.581786396037451,-0.07831339078891375,0.3696296778809085,28.295252746254185,0.220001220703125,0.18605180704108548,-0.5497500419616692,-1.3236023025532617,0.2241022186299233,-0.9366761722574637,-0.16282391166587473,0.7828970937067652,50.920209504462754,-11.207202170732877,0.38692613029579553,1,0.3275003433227539,0.35250091552734375,-0.20625019073486328,0.03750038146972656,0.05500030517578125,0,0.043441976605951726,2.3076770714888037,17.969999313354492,-1.3913256209312503,17.719999313354492,2.454553020897634,17.885000228881836,0.043441976605951726
2365,2017-01-24,18.21999931335449,18.21999931335449,17.915000915527344,17.959999084472656,886389.0,0.014759086091588047,1.346139456406155,5.200083924620361,37.55866442560566,47.0706738091802,0.20724420891996687,0.32062418798691894,-0.30541929306019355,0.08261996009778017,28.30268420525356,0.3049983978271449,0.10807678393801368,-0.2767506599426319,-1.0592923956944063,0.5057910758091424,-0.6680215278185173,0.11452020793325346,0.42206601590749315,100.0,39.798421813734215,0.39127086787588694,1,-0.007498741149895238,0.0875015258789098,-0.4587497711181605,-0.35749912261962535,-0.14999961853026988,1,0.024972554382730605,1.4444538634340693,17.954999923706055,2.3076770714888037,17.969999313354492,-1.3913256209312503,17.719999313354492,0.024972554382730605
2366,2017-01-25,18.395000457763672,18.43000030517578,18.18000030517578,18.299999237060547,646004.0,0.009604893029875994,2.0302862163036943,0.365388988739322,42.95154999353014,43.25937359630612,-0.05156304998408956,0.15515303112033152,-0.4427747202506822,-0.1155932361173484,28.204285149060542,0.25,0.02401617063635797,-0.10274953842163015,-0.8846870585957909,0.6791879817525306,-0.4937182985087105,0.2882192216654502,0.15889971839953887,96.0674301781336,37.33642064602367,0.39096876008708026,1,-0.2325000762939453,-0.08749961853027344,-0.5875005722045898,-0.6675004959106445,-0.5400009155273438,2,0.01005705144542679,1.346139456406155,18.21999931335449,1.4444538634340693,17.954999923706055,2.3076770714888037,17.969999313354492,0.01005705144542679
2367,2017-01-26,18.38500022888184,18.424999237060547,18.23500061035156,18.3799991607666,557053.0,-0.0005436384144047457,3.470604075038231,0.0526421458400631,35.872276172596685,40.13807581284797,-0.12878669688364397,0.17905920100526274,-0.3993044804122867,-0.12997703081661882,28.24520922053056,0.18999862670898793,-0.07007508899257431,-0.11574974060058096,-0.8953535632750196,0.6638540820738577,-0.5055516519378003,0.27405217073663835,0.08778800643050388,94.94380818488902,39.72149190631501,0.38980191133721903,1,-0.22249984741211293,-0.07749938964844105,-0.45375061035156605,-0.6575002670288121,-0.40500068664551137,3,0.027467998611894195,2.0302862163036943,18.395000457763672,1.346139456406155,18.21999931335449,1.4444538634340693,17.954999923706055,0.027467998611894195
2368,2017-01-27,18.3700008392334,18.424999237060547,18.18000030517578,18.34499931335449,532951.0,-0.0008158493044170267,2.6296589335669274,4.999237223490676,35.13514526780676,37.32802625149296,-0.18847592088321363,0.20122524173140732,-0.3541878724916643,-0.13794007124163699,28.086307965610434,0.24499893188476562,-0.1541543480980394,-0.1287491798400886,-0.909537556847674,0.6520391971674968,-0.5191433683438831,0.2616450086637059,-0.8299999237060511,90.47629139393646,37.100258136425126,0.39039418850379337,1,-0.38500022888183594,-0.0625,-0.3612513542175293,-0.6425008773803711,-0.3800010681152344,4,-0.020141579876424176,3.470604075038231,18.38500022888184,2.0302862163036943,18.395000457763672,1.346139456406155,18.21999931335449,-0.020141579876424176
2369,2017-01-30,18.184999465942386,18.350000381469727,18.065000534057614,18.299999237060547,666898.0,-0.010070841852979018,1.6511359704763333,-4.599710100701066,31.43508111222245,35.490481066607074,-0.0809668214318151,0.3709871570843646,-0.1430158684398357,0.028777659660924826,27.332471255947098,0.3050003051757848,-0.24619712044325937,-0.29200048446654847,-1.082739135069236,0.49873816613613897,-0.6873698097678904,0.10336884083479347,-0.6272985839843734,52.42696512695989,2.8688360269879,0.3953693253013436,1,-0.19999885559082387,0.12250137329101207,-0.13999986648559926,-0.5274991989135778,-0.1649990081787145,0,-0.009348368506269633,2.6296589335669274,18.3700008392334,3.470604075038231,18.38500022888184,2.0302862163036943,18.395000457763672,-0.009348368506269633
2370,2017-01-31,18.1200008392334,18.274999618530273,18.09499931335449,18.15999984741211,1117073.0,-0.003574299071645304,-2.999915230889627,0.3478181546779999,32.018576065127746,34.80676502866642,-0.052006871501951935,0.4159641719135152,-0.05383541447631046,0.0789208481699859,26.14731604796959,0.1800003051757848,-0.31678798283280685,-0.33074913024902486,-1.1327813030295388,0.4712830425314891,-0.7317652166392818,0.07026695614123213,-0.5449539901733331,15.068586209600282,-31.642082606102704,0.40101608639025677,1,-0.13500022888183594,0.1875,-0.06750106811523438,-0.46500110626220703,-0.15000152587890625,1,-0.0060706735792963595,1.6511359704763333,18.184999465942386,2.6296589335669274,18.3700008392334,3.470604075038231,18.38500022888184,-0.0060706735792963595
2371,2017-02-01,18.200000762939453,18.290000915527344,18.045000076293945,18.100000381469727,883338.0,0.004415006622562556,-1.3333303058101198,-2.500071527347289,35.0797523835344,35.12490574055166,-0.09233498495855841,0.30846200578078964,-0.1064522324325381,-0.014981432857766208,24.956043230865824,0.24500083923339844,-0.3804678086973219,-0.22324924468994212,-1.0197764114530266,0.5732779220731423,-0.6215128280714843,0.1750143386916001,-0.6079548661193783,40.78974446491224,-5.968243119823718,0.39826358338154155,2,-0.21500015258789062,0.10750007629394531,-0.1437511444091797,-0.5450010299682617,-0.3000011444091797,2,-0.007142915531078153,-2.999915230889627,18.1200008392334,1.6511359704763333,18.184999465942386,2.6296589335669274,18.3700008392334,-0.007142915531078153
2372,2017-02-02,18.25,18.350000381469727,18.05500030517578,18.13500022888184,738447.0,0.002747210712340298,-1.145458076418896,1.1499933243052154,38.862568666852944,35.71121156367911,-0.06621008017292951,0.23382844613170306,-0.1274392387788481,-0.08025032221278394,23.614868453255234,0.2950000762939453,-0.40477079340558575,-0.14999999999999858,-0.9377683223512072,0.6377683223512101,-0.5438841611756011,0.24388416117560396,-0.6412950363751158,53.94746748716302,5.796376804275894,0.39388416117560393,2,-0.13500022888183594,0.05750083923339844,-0.19375038146972656,-0.6575002670288086,-0.3549995422363281,3,-0.02164386069937929,-1.3333303058101198,18.200000762939453,-2.999915230889627,18.1200008392334,1.6511359704763333,18.184999465942386,-0.02164386069937929
2373,2017-02-03,18.2549991607666,18.290000915527344,18.18000030517578,18.26000022888184,530124.0,0.00027392661734793045,2.3845070422535213,-0.04348763538059051,40.841556813063654,36.639463433371155,-0.029648396389067244,0.18266995971727695,-0.10357584452701474,-0.10192245660342536,21.653987757750013,0.1100006103515625,-0.3726758370082486,-0.10975084304809712,-0.8538964060894472,0.6343947199932529,-0.48182362456877215,0.2623219384725779,-0.6299683116730037,68.85208995172223,16.805186098029523,0.3720727815206743,2,-0.08249855041503906,0.052501678466796875,-0.19874954223632812,-0.6624994277954102,-0.20999908447265625,4,-0.015064345722967665,-1.145458076418896,18.25,-1.3333303058101198,18.200000762939453,-2.999915230889627,18.1200008392334,-0.015064345722967665
2374,2017-02-06,18.21999931335449,18.399999618530273,18.200000762939453,18.239999771118164,584176.0,-0.0019172746656342943,-5.6668997965412,3.9992372234913858,47.27790031938545,37.71937853268002,0.052405745022916506,0.16675656611688439,-0.03855796174087445,-0.07933788479401471,19.16482845358176,0.1999988555908203,-0.30912169923257693,-0.10700063705444762,-0.7953045553224989,0.5813032812136036,-0.4511525961884715,0.23715132207957623,-0.5789690965015524,49.29562330084468,-3.766014924957375,0.34415195913402497,2,0.017500877380374646,0.0875015258789098,-0.1637496948242152,-0.6274995803832972,-0.34499931335448863,0,-0.012623466021085106,2.3845070422535213,18.2549991607666,-1.145458076418896,18.25,-1.3333303058101198,18.200000762939453,-0.012623466021085106
2375,2017-02-07,18.325000762939453,18.364999771118164,18.15999984741211,18.15999984741211,684906.0,0.005762977691662341,-1.484833772599066,-8.24985695212518,65.49297571891584,40.22398139105621,-0.04038143805236416,0.009057401171848056,-0.120406535036647,-0.1990643128492131,16.71380106049409,0.2049999237060547,-0.2594031629449276,0.03175077438354634,-0.5794886188150201,0.6429901675821128,-0.2738689222157369,0.3373704709828296,-0.6682911656823656,78.87353456335092,20.774975211079436,0.305619696599284,2,-0.09000110626220703,-0.017499923706054688,-0.1900010108947754,-0.6875009536743164,-0.2950000762939453,1,-0.01664394501923383,-5.6668997965412,18.21999931335449,2.3845070422535213,18.2549991607666,-1.145458076418896,18.25,-0.01664394501923383
2376,2017-02-08,18.420000076293945,18.459999084472656,18.28499984741211,18.364999771118164,711668.0,0.0051841369385707825,1.5926135239763768,0.3333333333333333,75.92598348658059,44.6743933148322,-0.14691087359718935,-0.13001846034043751,-0.1932507408554187,-0.3068688110260993,13.998383966004571,0.17499923706054688,-0.19939042737876633,0.15050010681152415,-0.39574935797816835,0.6967495716012166,-0.12262462558332032,0.4236248392063686,-0.7479246862407898,90.12367191620827,24.60164021232886,0.27312473239484547,2,-0.16750049591064453,-0.11249923706054688,-0.21000051498413086,-0.7075004577636719,-0.18499946594238637,2,-0.024430008744603215,-1.484833772599066,18.325000762939453,-5.6668997965412,18.21999931335449,2.3845070422535213,18.2549991607666,-0.024430008744603215
2377,2017-02-09,18.684999465942386,18.7549991607666,18.48500061035156,18.489999771118164,1017720.0,0.01438650317865564,-1.6341576880849469,3.5454293244556063,76.1905227680492,49.23610192597025,-0.407760533801536,-0.4304776559713481,-0.43787820308026326,-0.5833422805376891,12.261279933231679,0.33499908447265625,-0.1587852405725947,0.42399950027466105,-0.08811281266087079,0.9361118132101929,0.1679433438068969,0.6800556567424252,-0.9814071281124512,88.23533183096123,18.017673060048338,0.25605615646776536,2,-0.2849998474121129,-0.3774986267089879,-0.4587497711181676,-0.9724998474121129,-0.5049991607666051,3,-0.04201230237351372,1.5926135239763768,18.420000076293945,-1.484833772599066,18.325000762939453,-5.6668997965412,18.21999931335449,-0.04201230237351372
2378,2017-02-10,18.80500030517578,18.8700008392334,18.6299991607666,18.674999237060547,922435.0,0.006422308946389066,-1.1818213344430573,0.6666731875268864,78.9115911057825,54.51126970303248,-0.5135755898874663,-0.5731706826748706,-0.5245706089982676,-0.7205428883328047,11.578822657849402,0.24000167846679688,-0.13918309368822435,0.5397502899169915,0.01047569999258613,1.0690248798413968,0.2751129949547888,0.8043875848791942,-1.0383235579696475,90.84500799204824,17.43509224403647,0.26463729496220245,2,-0.3474998474121094,-0.4974994659423828,-0.5625004768371582,-1.0925006866455078,-0.4099998474121094,4,-0.04839137637033941,-1.6341576880849469,18.684999465942386,1.5926135239763768,18.420000076293945,-1.484833772599066,18.325000762939453,-0.04839137637033941
2379,2017-02-13,18.84499931335449,18.915000915527344,18.799999237060547,18.799999237060547,352576.0,0.002127041081073422,-4.111177044038486,0.34615158895504766,75.10042314067805,59.29814160031585,-0.5030044140213974,-0.6280429073881422,-0.5262410665649462,-0.7770450181271649,10.734600517081217,0.11500167846679688,-0.10022510239235416,0.5687493324279735,0.0002991268522478663,1.1371995380036992,0.2845242296401125,0.8529744352158346,-0.9900566387861751,90.72827772977787,19.82748379626902,0.28422510278786245,2,-0.3649988174438441,-0.5374984741210902,-0.5074996948242152,-1.0524997711181605,-0.2699985504150355,0,-0.04245153972988602,-1.1818213344430573,18.80500030517578,-1.6341576880849469,18.684999465942386,1.5926135239763768,18.420000076293945,-0.04245153972988602
2380,2017-02-14,18.770000457763672,18.88500022888184,18.7549991607666,18.790000915527344,407082.0,-0.003979774917671097,-4.1997253585598004,-0.44445386343410453,66.3755938618176,62.77545732012509,-0.3644305636711529,-0.5451594364493886,-0.4160574823014116,-0.712207210166838,10.835462574767623,0.13000106811523793,-0.057650814950136464,0.4710004806518562,-0.13888837091666772,1.08088933222038,0.166056054867596,0.7759449064361164,-0.809051959099456,76.98409334487832,8.883911424173874,0.30494442578426106,2,-0.2849998474121094,-0.4875001907348633,-0.375,-0.9200000762939453,-0.30500030517578125,1,-0.04768249525500046,-4.111177044038486,18.84499931335449,-1.1818213344430573,18.80500030517578,-1.6341576880849469,18.684999465942386,-0.04768249525500046
2381,2017-02-15,18.815000534057614,18.8799991607666,18.75,18.8799991607666,444078.0,0.0023974467339626937,3.000058688890193,3.2498569521268226,68.2204061048266,66.03743925767772,-0.3498043816123584,-0.544848522591554,-0.42897661894592076,-0.7660921222675405,10.522166433605632,0.12999916076660156,0.016783624122250984,0.46950054168700817,-0.14923274978304235,1.0882338331570587,0.1601338959519829,0.7788671874220334,-0.7586467937070864,76.74411383758209,11.542132014098712,0.30936664573502437,2,-0.2775001525878871,-0.532500267028805,-0.4025001525878871,-0.9650001525878871,-0.2749996185302699,2,-0.0417220210008048,-4.1997253585598004,18.770000457763672,-4.111177044038486,18.84499931335449,-1.1818213344430573,18.80500030517578,-0.0417220210008048
2382,2017-02-16,18.809999465942386,18.864999771118164,18.71999931335449,18.809999465942386,673380.0,-0.0002658021776918984,1.6363573311141204,-0.0,68.80338954314885,69.14430956102052,-0.28721764722157417,-0.4785351563141482,-0.3967717335965055,-0.7725700905498663,10.139582247554793,0.14500045776367543,0.09932564417921697,0.4099994659423878,-0.16739036920780848,0.987389301092584,0.12130454836728788,0.6986943835174877,-0.6677810080741757,63.15761295115334,1.1050460588310287,0.2886949175750988,2,-0.2724990844726598,-0.5824985504150426,-0.3849992752075231,-0.9599990844726598,-0.2699985504150426,3,-0.03056878638576932,3.000058688890193,18.815000534057614,-4.1997253585598004,18.770000457763672,-4.111177044038486,18.84499931335449,-0.03056878638576932
2383,2017-02-17,18.655000686645508,18.864999771118164,18.625,18.770000457763672,522888.0,-0.008240233051442725,-1.74283659033689,-100.0,70.61416864373592,71.73722826372612,-0.07768060730604276,-0.2841553192637605,-0.22854334623389505,-0.6295891700099148,9.1804494275989,0.23999977111816406,0.17048755406998595,0.22075061798095774,-0.32988801007190105,0.7713892460338165,-0.054568696045471654,0.49606993200738714,-0.43550398301138316,10.34503170134961,-50.73882741562903,0.275319314026429,2,-0.11750030517578125,-0.42749977111816406,-0.1550002098083496,-0.8050003051757812,-0.034999847412109375,4,-0.025462362046963838,1.6363573311141204,18.809999465942386,3.000058688890193,18.815000534057614,-4.1997253585598004,18.770000457763672,-0.025462362046963838
2384,2017-02-20,18.73500061035156,18.770000457763672,18.645000457763672,18.65999984741211,320048.0,0.004288390284719723,-1.380962761126249,-0.65218184532198,76.62343881853066,72.97394638590555,-0.08598762486183986,-0.31908291445389736,-0.3057169611839363,-0.7225411351745699,8.366995160693921,0.125,0.23345735788970146,0.2617505073547335,-0.255441079292261,0.778942094001728,0.0031547140312362387,0.5203463006782307,-0.4459534855281113,42.30788981403173,-23.58053201700975,0.2585957933234977,2,-0.13500022888183238,-0.5074996948242152,-0.13625049591064098,-0.8850002288818324,-0.07500076293944957,0,-0.018147859167937708,-1.74283659033689,18.655000686645508,1.6363573311141204,18.809999465942386,3.000058688890193,18.815000534057614,-0.018147859167937708
2385,2017-02-21,18.674999237060547,18.73500061035156,18.584999084472656,18.70499992370605,430016.0,-0.0032026352461317353,2.3332909487784494,-0.4000050862112528,70.9250738573539,72.41828976043593,0.03227630361156386,-0.23531082646485402,-0.23917610124577848,-0.6766907229944437,8.15765903449837,0.1500015258789027,0.2933185920094168,0.17899913787841726,-0.33127001839933,0.6892682941561645,-0.07613544026045815,0.43413371601729267,-0.3233567331667082,30.50851841075874,-36.96206170645715,0.2551345781388742,2,0.02500152587890625,-0.4474983215332031,-0.007499217987060547,-0.8249988555908203,0.14000129699706676,1,-0.005354670854424759,-1.380962761126249,18.73500061035156,-1.74283659033689,18.655000686645508,1.6363573311141204,18.809999465942386,-0.005354670854424759
2386,2017-02-22,18.57999992370605,18.73500061035156,18.520000457763672,18.68000030517578,774103.0,-0.005086978165223632,1.047610830056075,3.3332697565012444,63.98306660050202,71.06190574181956,0.170263394824552,-0.13253639728664623,-0.14247488761503035,-0.6011689382234913,8.534754532184847,0.21500015258788707,0.34125154275221803,0.07474985122680167,-0.4345165373658304,0.5840162398194337,-0.1798833430695126,0.3293830455231159,-0.17202157864886303,17.391184161786686,-49.65058815490089,0.2546331942963158,2,0.13750076293945668,-0.3524990081787074,-0.14999961853026988,-0.7299995422363246,0.5200004577636754,2,-0.006189438729299113,2.3332909487784494,18.674999237060547,-1.380962761126249,18.73500061035156,-1.74283659033689,18.655000686645508,-0.006189438729299113
2387,2017-02-23,18.88999938964844,18.950000762939453,18.549999237060547,18.549999237060547,737141.0,0.016684578429242425,-1.3529490962537445,-3.3999885559517735,71.38049776062964,70.22511759235813,-0.12024366877330905,-0.4245285630986366,-0.4429442402178658,-0.9229735071258744,9.249610866085398,0.40000152587890625,0.3598666442929783,0.3594993591308615,-0.1741561602864259,0.8931548785481489,0.09267159942221781,0.6263271188395052,-0.4313187875442388,86.04620216106966,18.438909991853563,0.2668277597086444,2,-0.15499877929687855,-0.6449985504150426,-0.5374994277954137,-1.0399990081787145,0.8850002288818324,3,-0.018528241685009994,1.047610830056075,18.57999992370605,2.3332909487784494,18.674999237060547,-1.380962761126249,18.73500061035156,-0.018528241685009994
2388,2017-02-24,18.0,18.32999992370605,17.809999465942386,18.32999992370605,2356043.0,-0.047114844807043976,2.151518654451951,-0.9705875753121673,45.29915644590591,66.91386573738345,0.7191882269377743,0.459909841384043,0.4486965270348904,-0.044485893518317,9.998808482649972,1.0799999237060547,0.3354040442580697,-0.5119999885559068,-1.0926655367524134,0.06866555964059984,-0.8023327626541601,-0.22166721445765347,0.9500007629394531,16.66669455184861,-51.056912948760626,0.29033277409825414,2,0.38000011444091797,0.24500083923339844,0.35249996185302734,-0.14999961853027344,1.7000007629394531,4,0.030000050862630134,-1.3529490962537445,18.88999938964844,1.047610830056075,18.57999992370605,2.3332909487784494,18.674999237060547,0.030000050862630134
2389,2017-02-27,18.01499938964844,18.03499984741211,17.575000762939453,18.024999618530273,1198514.0,0.0008332994249133918,29.66590374467544,0.03030373089037479,43.11106891389458,64.32891852094755,0.6415362866120979,0.45484141486634755,0.4366749731788495,-0.06998883511824872,10.624959775097665,0.45999908447265625,0.2885468495061332,-0.4885005950927699,-1.0937764394418004,0.1167752492562606,-0.7911385172672851,-0.18586267291825465,0.9350013732910121,31.999900124290033,-32.89586887716547,0.3026379221745147,2,0.24750137329101207,0.24750137329101207,0.28000116348266246,-0.1649990081787145,1.7750015258789027,0,0.033583206776715,2.151518654451951,18.0,-1.3529490962537445,18.88999938964844,1.047610830056075,18.57999992370605,0.033583206776715
2390,2017-02-28,18.010000228881836,18.045000076293945,17.78499984741211,18.010000228881836,1270089.0,-0.0002774999131822664,6.428610354223434,-0.0,40.5092453596595,61.249900660373434,0.5893708110627713,0.47555923482564566,0.4454612727948515,-0.07794417418697464,11.27053705163962,0.26000022888183594,0.2199311376380031,-0.4879997253417976,-1.1097239719738141,0.13372452129021895,-0.7988618486578041,-0.1771376020257911,0.8850005340576175,31.63632479580966,-28.82619435231847,0.3108621233160082,2,0.2525005340576172,0.2525005340576172,0.2850003242492676,-0.15999984741210938,1.7549991607666051,1,0.03609103888227039,29.66590374467544,18.01499938964844,2.151518654451951,18.0,-1.3529490962537445,18.88999938964844,0.03609103888227039
2391,2017-03-01,18.06999969482422,18.13500022888184,17.975000381469727,18.049999237060547,906639.0,0.0033314528139851696,1.133309597680634,100.0,34.27107429308434,57.41297674369959,0.4610654443715312,0.42722510093858546,0.38954061670835927,-0.14940339195858598,11.65391150816031,0.15999984741211293,0.15838892111300495,-0.42150020599365234,-1.0588641233071279,0.21586371131982318,-0.7401821646503883,-0.10281824733691636,0.7722010681152334,35.99992231889205,-20.084119630810527,0.31868195865673754,3,0.19250106811523438,0.19250106811523438,0.1900010108947754,-0.2199993133544922,1.8800010681152344,2,0.041228602756799404,6.428610354223434,18.010000228881836,29.66590374467544,18.01499938964844,2.151518654451951,18.0,0.041228602756799404
2392,2017-03-02,17.854999542236328,18.0,17.649999618530273,17.950000762939453,1272856.0,-0.011898182413886405,2.589753120231621,-4.7499523173755485,26.829197944152696,52.54797999930146,0.5882092069162113,0.6441409547503021,0.6044322593194309,0.054127675215390525,12.576237998095637,0.4200000762939453,0.10749666721977036,-0.6167503356933608,-1.3078387009763723,0.07433802958965074,-0.9622945183348648,-0.2712061530518568,0.936513220703123,37.08597225625717,-13.997887316893625,0.34554418264150527,3,0.407501220703125,0.407501220703125,0.3800010681152344,-0.0049991607666015625,2.3900012969970703,3,0.06972841619448533,1.133309597680634,18.06999969482422,6.428610354223434,18.010000228881836,29.66590374467544,18.01499938964844,0.06972841619448533
2393,2017-03-03,17.979999542236328,17.979999542236328,17.780000686645508,17.795000076293945,739343.0,0.00700084028029857,1.162156031878589,-1.9473377770639255,29.742360095519587,47.338971252300226,0.3993912803530435,0.5243668930921928,0.48158002024173285,-0.08053345983566018,13.548408157622408,0.1999988555908203,0.04732482772071123,-0.478000354766845,-1.1976012881421774,0.24160057860848738,-0.8378008214545112,-0.1181998880791788,0.7628527407031243,72.32127955967407,25.167722102433906,0.3598004666876656,3,0.282501220703125,0.282501220703125,0.2550010681152344,-0.009999275207519531,2.0550003051757812,4,0.09983315472713783,2.589753120231621,17.854999542236328,1.133309597680634,18.06999969482422,6.428610354223434,18.010000228881836,0.09983315472713783
2394,2017-03-06,17.989999771118164,18.020000457763672,17.825000762939453,17.90999984741211,779788.0,0.0005561862701022324,1.7856841187449761,0.43243326838019236,31.159383566377244,42.9205612199695,0.3046347969704861,0.5230702737544632,0.46776281576737944,-0.09983555159463009,14.971435526544738,0.19499969482421875,-0.018967905918994887,-0.4565001487731948,-1.199099564947204,0.2860992674008145,-0.8277998568601994,-0.08520044068619015,0.7061384510212889,70.10303602328091,25.618947748020076,0.3712997080870054,3,0.27250099182128906,0.27250099182128906,0.1562509536743164,-0.0024995803833007812,1.8500003814697266,0,0.09505286345620689,1.162156031878589,17.979999542236328,2.589753120231621,17.854999542236328,1.133309597680634,18.06999969482422,0.09505286345620689
2395,2017-03-07,18.020000457763672,18.145000457763672,17.93000030517578,17.950000762939453,740184.0,0.0016676312966759088,-2.9090719933416564,0.8749970197649191,30.65691736950913,39.217655749859176,0.19215923994427797,0.49439609037095167,0.43518222613018764,-0.1370621893467856,16.12549275917634,0.21500015258789062,-0.08063596371123438,-0.4112494468688972,-1.176535011462338,0.3540361177245437,-0.7938922291656176,-0.028606664572176754,0.6312922660077795,74.74751756106394,32.92538598394519,0.3826427822967213,3,0.24250030517578125,0.24250030517578125,0.1262502670288086,0.017499923706054688,2.1649990081787145,1,0.0982242182464037,1.7856841187449761,17.989999771118164,1.162156031878589,17.979999542236328,2.589753120231621,17.854999542236328,0.0982242182464037
2396,2017-03-08,17.969999313354492,17.985000610351562,17.790000915527344,17.969999313354492,602824.0,-0.0027747582208099697,11.998855689764781,0.0,29.999981834761826,34.61982064698498,0.16375248720133584,0.5364603398562977,0.4821304204205248,-0.08674738797970605,17.67452880378439,0.22999954223632812,-0.1647522513006301,-0.4387505531311042,-1.2314003388121755,0.353899232549967,-0.8350754459716399,-0.0424256602905686,0.6382417319836797,64.64629339210782,24.468629704565515,0.39632489284053635,3,-0.01749897003173828,0.29250144958496094,0.17625141143798828,0.13750076293945312,2.1750011444091797,2,0.09988871145698863,-2.9090719933416564,18.020000457763672,1.7856841187449761,17.989999771118164,1.162156031878589,17.979999542236328,0.09988871145698863
2397,2017-03-09,17.899999618530273,17.969999313354492,17.774999618530273,17.969999313354492,637830.0,-0.0038953643572038343,4.571444141689374,-100.0,31.26547650600142,33.06052287588447,0.08778388784057611,0.5740671530344166,0.5498126887976653,-0.01723706932781255,18.244338327388554,0.19499969482421875,-0.24458005297614704,-0.4695002555847161,-1.2820461867352293,0.3430456755657971,-0.8757732211599709,-0.06322729000946126,0.6669118155119484,33.78370715563414,-9.747571441354154,0.4062729655752557,3,-0.03999900817871094,0.3625011444091797,0.24625110626220703,0.20750045776367188,2.0500011444091797,3,0.114525206038943,11.998855689764781,17.969999313354492,-2.9090719933416564,18.020000457763672,1.7856841187449761,17.989999771118164,0.114525206038943
2398,2017-03-10,17.895000457763672,18.040000915527344,17.81999969482422,17.8799991607666,523650.0,-0.0002792827303429446,-2.2592718179120928,-0.21430517711171662,28.350496205946897,31.42045924166807,0.08529189549440375,0.5348161707117427,0.5496483583404199,-0.010366256635691684,18.370588494696204,0.220001220703125,-0.31525145680615907,-0.4289994239807129,-1.2407786022951477,0.3827797543337219,-0.8348890131379321,-0.023109834823493713,0.6322345494344397,32.43258568873172,-10.788575224425045,0.4058895891572181,3,0.0024995803833007812,0.36750030517578125,0.3162498474121094,0.21249961853027344,2.510000228881836,4,0.13132161616962623,4.571444141689374,17.899999618530273,11.998855689764781,17.969999313354492,-2.9090719933416564,18.020000457763672,0.13132161616962623
2399,2017-03-13,18.045000076293945,18.059999465942386,17.84000015258789,17.950000762939453,586068.0,0.008382208141559211,2.5200427252611677,6.332739987285442,34.4827553807517,30.75084924401165,-0.06705627672905479,0.33920060750974557,0.3893518018503812,-0.15832150430698633,18.33240242591574,0.21999931335449574,-0.43294485948199934,-0.2389998435974121,-1.0209786234786478,0.5429789362838235,-0.6299892335380299,0.15198954634320572,0.4441455611338192,72.97293117580044,26.981118999691176,0.39098938994061744,3,-0.14750003814697266,0.2175006866455078,0.19500064849853516,0.0625,2.284999847412106,0,0.11027984276555713,-2.2592718179120928,17.895000457763672,4.571444141689374,17.899999618530273,11.998855689764781,17.969999313354492,0.11027984276555713
2400,2017-03-14,17.875,18.104999542236328,17.860000610351562,18.104999542236328,599241.0,-0.009420896402060897,1.130429734795084,-2.4210653121047243,33.25413976667822,30.637856518855408,0.09139089078398044,0.46242008907390186,0.5460612881608036,0.014990577082812706,18.430664224781335,0.24499893188476562,-0.44079312044591745,-0.3642498970031731,-1.1314202930301285,0.40292049902378224,-0.7478350950166508,0.019335301010304562,0.5775798424482304,30.303152905817416,-18.50891697917842,0.38358519801347724,3,0.022500038146972656,0.3875007629394531,0.39750051498413086,0.2325000762939453,2.4650001525878906,1,0.10993007846645542,2.5200427252611677,18.045000076293945,-2.2592718179120928,17.895000457763672,4.571444141689374,17.899999618530273,0.10993007846645542
2401,2017-03-15,18.030000686645508,18.06999969482422,17.885000228881836,17.9950008392334,490850.0,0.00867136708506333,2.21744178332117,-0.15217355248536316,27.948738263685755,30.762249887692416,-0.07809260922905281,0.25886599342995353,0.3759121429203667,-0.13336809268832184,18.55841500215044,0.19499969482421875,-0.440886784238419,-0.16999921798706197,-0.892145095728587,0.5521466597544631,-0.5310721568578245,0.19107372088370056,0.3874759926223703,77.27306880906279,31.800611974535002,0.36107293887076314,3,-0.07000064849853516,0.2325000762939453,0.24124956130981445,0.09749984741210938,2.6700000762939453,2,0.1195229449377142,1.130429734795084,17.875,2.5200427252611677,18.045000076293945,-2.2592718179120928,17.895000457763672,0.1195229449377142
2402,2017-03-16,18.23500061035156,18.350000381469727,18.09000015258789,18.13500022888184,752677.0,0.011369934326064257,-1.7368368217637906,2.857166212533857,59.28856615562749,34.04516167214885,-0.24978869669841686,0.00904354872126234,0.15896187156229402,-0.3294286307029104,18.410178595248077,0.31999969482421875,-0.42913333606016124,0.06375064849853018,-0.5995257608063476,0.7270270578034079,-0.2678875561539087,0.39538885315096906,0.14877703226318317,78.3019580887665,27.980132165733977,0.33163820465243943,3,-0.17250061035155895,0.027500152587894178,0.04499959945679066,-0.10750007629394176,2.555000305175785,3,0.10474361302339918,2.21744178332117,18.030000686645508,1.130429734795084,17.875,2.5200427252611677,18.045000076293945,0.10474361302339918
2403,2017-03-17,18.18000030517578,18.26000022888184,18.05500030517578,18.26000022888184,962957.0,-0.003016194315044629,4.125002980234715,-0.7999961853173786,56.321872679758314,36.840993795857855,-0.1826414924724773,0.02807272290927898,0.19322807421821864,-0.264839841920395,18.7668025732938,0.20499992370605824,-0.409788406030156,0.032500362396241655,-0.5906452425482875,0.6556459673407709,-0.27907244007602117,0.3440731648685045,0.17142626225194846,66.66666666666666,13.447789522815881,0.31157280247226415,3,-0.11750030517578125,0.08250045776367188,0.1737499237060547,-0.05249977111816406,2.8850002288818324,4,0.09735975951880249,-1.7368368217637906,18.23500061035156,2.21744178332117,18.030000686645508,1.130429734795084,17.875,0.09735975951880249
2404,2017-03-20,18.395000457763672,18.395000457763672,18.13999938964844,18.170000076293945,539038.0,0.011826190812916693,1.26667231806041,-2.8125074505875776,62.70626730303658,40.40203267736091,-0.3734198161652742,-0.22525432129919665,-0.040918963239338524,-0.4665088546511882,18.967001284630246,0.2550010681152308,-0.3458842078456712,0.26450052261352397,-0.3076227763719963,0.8366238215990442,-0.021561126879237946,0.5505621721062859,-0.8199996948242188,100.0,42.23137066120361,0.2860616494927603,3,-0.3100004196166992,-0.13249969482421875,-0.012499809265136719,-0.2674999237060547,2.7399997711181676,0,0.1092688327731739,4.125002980234715,18.18000030517578,-1.7368368217637906,18.23500061035156,2.21744178332117,18.030000686645508,0.1092688327731739
2405,2017-03-21,18.575000762939453,18.575000762939453,18.299999237060547,18.375,1057754.0,0.009785284082437284,1.7500047683533921,0.8888907726868139,65.44343756270334,44.34019442490997,-0.5212267139155244,-0.43545645996708515,-0.23917523703054755,-0.6312774637009184,19.709324296849463,0.27500152587890625,-0.28805951608826774,0.4495007514953606,-0.10403251005133995,1.0030340130420612,0.1727341207220121,0.7262673822687091,-0.9836000061035151,100.0,37.84698943749117,0.2767666307733496,3,-0.40000057220458984,-0.3125,-0.18125009536743164,-0.44750022888183594,2.689998626708988,1,0.09448178135573193,1.26667231806041,18.395000457763672,4.125002980234715,18.18000030517578,-1.7368368217637906,18.23500061035156,0.09448178135573193
2406,2017-03-22,18.46500015258789,18.57999992370605,18.36000061035156,18.57999992370605,572176.0,-0.0059219707043584036,2.8260826298245942,-0.5749966621526077,69.93462667142057,48.6367666655121,-0.37283352875589415,-0.35259059020632577,-0.1457002435647965,-0.5047738045686607,20.818221247569962,0.2199993133544922,-0.23513850337543474,0.34525012969970703,-0.19050796938796566,0.8810082287873797,0.07737108015587069,0.6131291792435434,-0.8342553955078102,78.0952657756017,12.243868298177532,0.2678790495438365,3,-0.2650003433227539,-0.2024993896484375,-0.08124971389770508,-0.33749961853027344,3.030000686645508,2,0.10154345976201995,1.7500047683533921,18.575000762939453,1.26667231806041,18.395000457763672,4.125002980234715,18.18000030517578,0.10154345976201995
2407,2017-03-23,18.540000915527344,18.540000915527344,18.274999618530273,18.399999618530273,771148.0,0.004061779708620428,2.7856977425375677,-1.2174050055562382,68.91892240201672,53.14436957618652,-0.3883411629401472,-0.4797540325578957,-0.23540628403452857,-0.5602727845217146,20.95249954634444,0.2650012969970703,-0.17803446841532988,0.43775081634521484,-0.007250969028085308,0.882752601718515,0.21524992365856477,0.6602517090318649,-0.8523008484497048,92.38113576335843,26.218411616046467,0.2225008926866505,3,-0.3300008773803711,-0.2775001525878906,-0.13000059127807617,-0.3775005340576172,2.8699989318847656,3,0.11650484038558484,2.8260826298245942,18.46500015258789,1.7500047683533921,18.575000762939453,1.26667231806041,18.395000457763672,0.11650484038558484
2408,2017-03-24,18.540000915527344,18.57999992370605,18.459999084472656,18.5,368228.0,0.0,1.0000317894268957,0.2857181782264547,68.70748211053525,56.94711699060691,-0.32098065122877983,-0.46085237906987686,-0.24606262580483218,-0.5413713608368624,20.644773553163624,0.12000083923339488,-0.11009546422449645,0.41075077056884624,-0.07205178091579256,0.893553322053485,0.16934949482652684,0.6521520463111656,-0.7987628570520009,90.90932735698219,24.202180171847687,0.2414012757423202,3,-0.32000064849853516,-0.2775001525878906,-0.1575002670288086,-0.35250091552734375,3.059999465942383,4,0.12135921730810773,2.7856977425375677,18.540000915527344,2.8260826298245942,18.46500015258789,1.7500047683533921,18.575000762939453,0.12135921730810773
2409,2017-03-27,18.6200008392334,18.6200008392334,18.38999938964844,18.46999931335449,540791.0,0.004314990278077913,2.0666547988402963,3.7499523173756373,69.73682394321139,61.000748565777265,-0.347368722203953,-0.5198564586175607,-0.3329464154926072,-0.6023716219869257,19.62521754200832,0.23000144958495738,-0.034868157520609344,0.4605006217956529,-0.0659969643062226,0.9869982078975283,0.19725182874471514,0.7237494148465906,-0.8284370688442131,100.0,32.892598784080946,0.26324879305093746,3,-0.36750030517578125,-0.3575000762939453,-0.23750019073486328,-0.3400001525878906,3.064998626708988,0,0.1313103965963558,1.0000317894268957,18.540000915527344,2.7856977425375677,18.540000915527344,2.8260826298245942,18.46500015258789,0.1313103965963558
2410,2017-03-28,18.65999984741211,18.700000762939453,18.520000457763672,18.604999542236328,813192.0,0.002148174348866272,1.6666289912404635,0.3666649712628976,72.84769634003864,65.98952168537204,-0.2953662476768244,-0.5361510557777223,-0.36951268976375573,-0.6251808780771384,18.704506647026893,0.18000030517578125,0.05339421038085845,0.46799964904785085,-0.09837818125617304,1.0343774793518747,0.18481073389584068,0.751188564199861,-0.8021611115153853,90.58804521974841,22.212229276225372,0.2831889151520111,3,-0.2824993133544922,-0.39749908447265625,-0.24624919891357422,-0.35249900817871094,3.0349998474121094,1,0.13263667747633878,2.0666547988402963,18.6200008392334,1.0000317894268957,18.540000915527344,2.7856977425375677,18.540000915527344,0.13263667747633878
2411,2017-03-29,18.815000534057614,18.815000534057614,18.540000915527344,18.76000022888184,658956.0,0.008306574914951126,8.999930642253902,0.9999999999998708,78.68339232756155,68.14450237114248,-0.36576905939496385,-0.6666562221976022,-0.5053464295328318,-0.763432876064364,18.26407957627601,0.2749996185302699,0.12758913547414963,0.5857502937316852,-0.04156097031873429,1.2130615577821047,0.27209466170647545,0.8994059257568949,-0.872945595456617,100.0,26.122906895810047,0.3136556320252098,3,-0.3800001144409144,-0.5524997711181605,-0.3512496948242152,-0.5074996948242152,2.9149990081787145,2,0.13021518926645848,1.6666289912404635,18.65999984741211,2.0666547988402963,18.6200008392334,1.0000317894268957,18.540000915527344,0.13021518926645848
2412,2017-03-30,19.100000381469727,19.13500022888184,18.78499984741211,18.825000762939453,604528.0,0.015147480165957239,1.028991756920351,4.999965321127016,82.13329861114656,71.01243858574117,-0.5757068521206001,-0.8997310440152297,-0.7621531395215477,-1.0257850986347705,17.38280003979035,0.3500003814697301,0.23373037463683843,0.8085000991821296,0.09622307984377443,1.5207771185204848,0.45236158951295025,1.164638608851309,-1.0531919714139342,95.30203919660983,15.5140124744633,0.35613850966917837,3,-0.4625005722045863,-0.744999885559082,-0.6274995803833008,-0.7924995422363281,2.3999996185302734,3,0.12539269161937994,8.999930642253902,18.815000534057614,1.6666289912404635,18.65999984741211,2.0666547988402963,18.6200008392334,0.12539269161937994
2413,2017-03-31,19.774999618530273,19.84499931335449,19.020000457763672,19.100000381469727,1738552.0,0.035340273485827245,1.024540480325031,2.454546085074803,86.0416342152697,73.60525713154485,-1.1182590511288097,-1.5108187922295997,-1.4085938879049884,-1.6760574464475724,17.003226635856297,0.8249988555908168,0.3645572613921715,1.39374933242798,0.4365060944396397,2.35099257041632,0.915127713433808,1.8723709514221518,-1.5758443538388356,95.18902415843993,13.938345330663026,0.4786216189941707,3,-0.7150001525878906,-1.0649995803833008,-1.284998893737793,-1.467498779296875,1.5699996948242152,4,0.0826801648759452,1.028991756920351,19.100000381469727,8.999930642253902,18.815000534057614,1.6666289912404635,18.65999984741211,0.0826801648759452
2414,2017-04-03,19.700000762939453,20.325000762939453,19.674999237060547,20.200000762939453,1248062.0,-0.003792609711129491,-1.3636287973366625,-0.7407415779866288,89.58786380291352,76.28797115823488,-0.9372394033501799,-1.3714577562627,-1.3048356735804738,-1.5774748044281175,17.027275082999427,0.6500015258789062,0.4198837641442026,1.2332504272460945,0.12897022688839144,2.3375306276037975,0.6811103270672412,1.7853905274249477,-1.2375104504619259,65.37396707314495,-21.399164107649696,0.5521401001788523,4,-0.40000057220458984,-0.75,-1.387500286102295,-1.3924999237060547,1.6399993896484375,0,0.09644667740849222,1.024540480325031,19.774999618530273,1.028991756920351,19.100000381469727,8.999930642253902,18.815000534057614,0.09644667740849222
2415,2017-04-04,19.790000915527344,19.854999542236328,19.670000076293945,19.73500061035156,763367.0,0.004568535487430081,1.0000206202573407,-0.1100006103515696,89.28572340887526,78.43809301795207,-0.9351032119295155,-1.3935003827358798,-1.3729807315365932,-1.6370608937185303,17.58367344262875,0.1849994659423828,0.49411517914691316,1.2347505569458015,0.004681951511106064,2.464819162380497,0.6197162542284538,1.8497848596631492,-0.992258721966671,70.02801719071564,-17.20544386290007,0.6150343027173484,4,-0.49000072479248047,-0.8025007247924805,-1.5275001525878906,-1.4825000762939453,1.7549991607666016,1,0.09575535435818083,-1.3636287973366625,19.700000762939453,1.024540480325031,19.774999618530273,1.028991756920351,19.100000381469727,0.09575535435818083
2416,2017-04-05,19.76499938964844,19.98500061035156,19.71999931335449,19.850000381469727,655479.0,-0.001263341319973632,-2.0285664461421535,-1.5454640033290075,87.13586794489834,80.46219807827225,-0.789308369850616,-1.2934423655845428,-1.3316056993194287,-1.5829987857827454,17.869806684598295,0.2650012969970703,0.5462838959815066,1.1199990272522022,-0.1896372698201354,2.42963532432454,0.4651808787160334,1.774817175788371,-0.6923506535995863,63.63629607978185,-23.705495644646426,0.6548181485361688,4,-0.40749931335449574,-0.7774991989135778,-1.502498626708988,-1.4574985504150426,1.8900012969970668,2,0.09764737489375186,1.0000206202573407,19.790000915527344,-1.3636287973366625,19.700000762939453,1.024540480325031,19.774999618530273,0.09764737489375186
2417,2017-04-06,19.950000762939453,20.020000457763672,19.6200008392334,19.65999984741211,747556.0,0.009360049532199932,-1.162166341900962,-3.4117356670033963,90.41092430534279,82.87369165547308,-0.8417910274187435,-1.388159900690077,-1.4974238613302049,-1.7399638405049984,17.982618097548325,0.39999961853027344,0.5889275928134374,1.202500343322754,-0.18046550455236243,2.5854661911978702,0.5110174193851975,1.8939832672603103,-0.6519286620502918,71.26437453595169,-17.92050607059386,0.6914829239375581,4,-0.5925006866455078,-0.9625005722045898,-1.6875,-1.6424999237060547,1.4449996948242188,3,0.08922299304386638,-2.0285664461421535,19.76499938964844,1.0000206202573407,19.790000915527344,-1.3636287973366625,19.700000762939453,0.08922299304386638
2418,2017-04-07,20.2450008392334,20.25,19.875,19.95499992370605,608915.0,0.014786970677312272,1.500006357844945,1.0000000000000122,90.74886462460154,85.2083628422942,-0.9716858120544103,-1.579034832273699,-1.768933734282875,-2.006843628181244,18.5307424404339,0.375,0.6483123750853075,1.3800004005432136,-0.09430230921448413,2.8543031103009113,0.642849045664363,2.1171517554220642,-0.7620815791751845,88.65249186333102,0.8011312381105569,0.7371513548788491,4,-0.8225002288818359,-1.1950006484985352,-1.9825000762939453,-1.9375,0.37999916076660156,4,0.06199057094304994,-1.162166341900962,19.950000762939453,-2.0285664461421535,19.76499938964844,1.0000206202573407,19.790000915527344,0.06199057094304994
2419,2017-04-10,20.03499984741211,20.290000915527344,19.9950008392334,20.20499992370605,657831.0,-0.010372980148971922,-1.360018615864684,-0.5862053089894836,81.73906841899262,86.1962930732891,-0.603302815710407,-1.277818367357277,-1.531434392210734,-1.7708555284222243,19.218721795482303,0.2950000762939453,0.7091498047244329,1.0704994201660156,-0.4389754517589921,2.5799742920910234,0.31576198420351176,1.8252368561285195,-0.41499900817871094,61.9401434212137,-23.36761073947317,0.7547374359625034,4,-0.6024990081787109,-0.9849996566772461,-1.7724990844726562,-1.727499008178711,1.0149993896484375,0,0.06538554908507233,1.500006357844945,20.2450008392334,-1.162166341900962,19.950000762939453,-2.0285664461421535,19.76499938964844,0.06538554908507233
2420,2017-04-11,19.84000015258789,19.989999771118164,19.76000022888184,19.93000030517578,695026.0,-0.009732952149206331,1.1904813805630905,0.5294124246878231,78.82596998787623,86.21213503554628,-0.24956158694663344,-0.9782111185927747,-1.308539883613772,-1.551617011172894,19.808330639364296,0.2749996185302699,0.7749379338098876,0.7772497177124009,-0.6888134428242125,2.2433128782490144,0.0442181374440942,1.5102812979807076,-0.0930993270874012,32.83571467206418,-51.1791174733908,0.7330315802683062,4,-0.2849998474121094,-0.7899999618530273,-1.5774993896484375,-1.5324993133544922,1.1749992370605504,1,0.07560483812820662,-1.360018615864684,20.03499984741211,1.500006357844945,20.2450008392334,-1.162166341900962,19.950000762939453,0.07560483812820662
2421,2017-04-12,20.184999465942386,20.184999465942386,19.924999237060547,19.924999237060547,707042.0,0.01738907816033941,-1.0000000000000273,-2.888886534141522,80.97924905800002,86.08390730741888,-0.42442223775636023,-1.2158212178922554,-1.6236393616281184,-1.8692470725605084,20.5388792831985,0.34499931335449574,0.849767713783411,1.014499092102053,-0.4487374440929095,2.4777356282970153,0.2828808240045717,1.7461173601995341,-0.4249992370605469,84.32814363757018,1.3149335561976159,0.7316182680974812,4,-0.5124988555908239,-1.134999275207523,-1.9224987030029332,-1.877498626708988,1.100000381469723,2,0.06737679694499144,1.1904813805630905,19.84000015258789,-1.360018615864684,20.03499984741211,1.500006357844945,20.2450008392334,0.06737679694499144
2422,2017-04-13,20.145000457763672,20.229999542236328,20.020000457763672,20.100000381469727,584594.0,-0.0019816204724802944,-1.0487723183133448,0.17307706415287882,79.7773603707405,85.38787688024897,-0.24652612128837958,-1.0808065309422403,-1.5552007117047495,-1.8015940491593199,22.57368337061929,0.20999908447265625,0.9256943139325422,0.879000091552733,-0.5764525346837317,2.3344527177891976,0.15127377843450063,1.6067264046709653,-0.3850002288818324,72.64145850802328,-8.985759118171444,0.7277263131182322,4,-0.1724996566772461,-1.0950002670288086,-2.0374999046325684,-1.8374996185302734,0.9399986267089844,3,0.07495657456289107,-1.0000000000000273,20.184999465942386,1.1904813805630905,19.84000015258789,-1.360018615864684,20.03499984741211,0.07495657456289107
2423,2017-04-18,19.950000762939453,20.13500022888184,19.920000076293945,20.100000381469727,494177.0,-0.009679805926689267,-1.0476108300560734,-3.333319204848896,73.66548356727206,83.61872352073324,-0.026923212334772018,-0.7867404107335361,-1.3336020873722134,-1.5801926764278313,24.44538624915466,0.22500038146972656,0.981357771974892,0.5955003738403306,-0.7957460554582028,1.986746803138864,-0.10012284080893608,1.2911235884895973,-0.08830043792724496,35.84911092477456,-41.659030351417506,0.695623214649266,4,0.005000114440917969,-0.8775005340576172,-1.8887500762939453,-1.6424999237060547,1.2999992370605469,1,0.07243105962725349,-1.0487723183133448,20.145000457763672,-1.0000000000000273,20.184999465942386,1.1904813805630905,19.84000015258789,0.07243105962725349
2424,2017-04-19,20.405000686645508,20.415000915527344,19.915000915527344,19.989999771118164,1050012.0,0.02280701284740272,1.2988433172853473,-2.766679806212886,77.05427337714222,82.25967351720736,-0.41504894949199667,-1.141985424788004,-1.7550392080781911,-2.0053980898478976,27.080414058137325,0.5,1.0172652403942557,0.9500002861022949,-0.4398006984636744,2.3398012706682643,0.2550997938193085,1.6449007783852814,-0.07999992370605469,98.47324909947031,21.685234216707187,0.6949004922829852,4,-0.3874998092651367,-1.2775001525878906,-2.325000286102295,-2.0974998474121094,0.9799995422363317,2,0.010781637145372613,-1.0476108300560734,19.950000762939453,-1.0487723183133448,20.145000457763672,-1.0000000000000273,20.184999465942386,0.010781637145372613
2425,2017-04-20,20.32999992370605,20.450000762939453,20.280000686645508,20.299999237060547,644165.0,-0.0036756069794471324,-3.8572985639935693,0.07229065171430342,74.08583734715432,80.80967011745803,-0.285407593958972,-0.9789546434541023,-1.6500401937120053,-1.9050475696563787,29.217919071392863,0.1700000762939453,0.9724877399275726,0.7872495651245082,-0.590167612820494,2.1646667430695103,0.09854097615200885,1.4759581540970075,-0.4149990081787074,77.5699301945846,3.56448546310196,0.6887085889725008,4,-0.29499912261962535,-1.1749992370605433,-2.2499995231628382,-2.0224990844726527,0.9449996948242223,3,0.03541560826642853,1.2988433172853473,20.405000686645508,-1.0476108300560734,19.950000762939453,-1.0487723183133448,20.145000457763672,0.03541560826642853
2426,2017-04-21,20.34000015258789,20.3700008392334,20.200000762939453,20.2450008392334,763672.0,0.0004918951755714662,1.1935396542176828,3.1665713014181383,71.60277715196375,78.7198759893048,-0.22938915859931797,-0.8867461615895955,-1.6323700490420805,-1.8906599053802822,31.334138356334112,0.1700000762939453,0.9284265706743788,0.7034997940063477,-0.6192048806332693,2.0262044686459646,0.042147456686539186,1.3648521313261561,-0.4249992370605469,79.43913238785856,7.79182235837672,0.6613523373198078,4,-0.2349996566772461,-1.172499656677246,-2.2599997520446777,-2.032499313354492,0.3699989318847656,4,0.0331858029496952,-3.8572985639935693,20.32999992370605,1.2988433172853473,20.405000686645508,-1.0476108300560734,19.950000762939453,0.0331858029496952
2427,2017-04-24,20.700000762939453,20.770000457763672,20.4950008392334,20.600000381469727,859350.0,0.01769914491892277,1.291665673254973,1.052643202762664,68.1017679725461,76.20353191685419,-0.5272613716096295,-1.1348102031876408,-1.9684895735502934,-2.2265662400364903,34.13729022599213,0.43000030517578125,0.8918458971666254,0.9555004119873054,-0.3427407854469884,2.253741609421599,0.3063798132701585,1.6046210107044523,-0.7742998504638656,91.81289680680668,22.187423022249007,0.649120598717147,4,-0.4350004196166992,-1.2875003814697266,-2.5887503623962402,-2.3924999237060547,-0.2950000762939453,0,0.028260824295234688,1.1935396542176828,20.34000015258789,-3.8572985639935693,20.32999992370605,1.2988433172853473,20.405000686645508,0.028260824295234688
2428,2017-04-25,20.790000915527344,20.899999618530273,20.69499969482422,20.700000762939453,621145.0,0.004347833298104176,-3.0999046347510966,0.8999980926586432,71.20619969096535,75.0332131692956,-0.5943226448689884,-1.1042169562434268,-2.0369390319883394,-2.28619550524121,36.99879640718487,0.2049999237060547,0.8762494786179076,0.9330005645751953,-0.31472756222904863,2.1807286913794393,0.3091365011730751,1.5568646279773155,-0.8305280212402337,88.83260427982486,17.898132167639233,0.6238640634021219,4,-0.46000099182128906,-1.3125009536743164,-2.627500534057617,-2.4825000762939453,-0.14500045776367188,1,0.014189425490837237,1.291665673254973,20.700000762939453,1.1935396542176828,20.34000015258789,-3.8572985639935693,20.32999992370605,0.014189425490837237
2429,2017-04-26,21.065000534057614,21.31999969482422,20.684999465942386,20.75,822150.0,0.013227494296302877,-1.8539233377195345,3.4999999999999605,73.13971400186225,74.4014069486274,-0.7910377897529806,-1.2507795861792026,-2.288037593015929,-2.527000724528161,40.49183731020054,0.6350002288818324,0.8415409400838598,1.0857501983642557,-0.1303796854101371,2.3018800821386485,0.4776852564770593,1.693815140251452,-1.0490960363159125,77.23219607562612,5.927647536422171,0.6080649418871964,4,-0.4475002288818324,-1.3350009918212855,-2.902500152587887,-2.757499694824215,-0.4500007629394496,2,0.008782314799531177,-3.0999046347510966,20.790000915527344,1.291665673254973,20.700000762939453,1.1935396542176828,20.34000015258789,0.008782314799531177
2430,2017-04-27,21.13500022888184,21.299999237060547,20.95499992370605,21.01499938964844,904468.0,0.0033230331378844014,-1.8749970197647785,0.3809543993073049,74.46429070161096,73.67752268680638,-0.7353539949798069,-1.1866937624633955,-2.3304122325491896,-2.5635686951686623,43.850883336829774,0.34499931335449574,0.7826222664194873,1.0319998741149945,-0.12095250248438916,2.184952250714378,0.4555236858153009,1.608476062414688,-1.0147681153735384,83.48217478823334,10.744667677014121,0.5764761882996924,4,-0.5174999237060582,-1.3375005722045934,-2.9612498283386266,-2.827499389648441,-0.8350009918212926,3,0.011828720004382287,-1.8539233377195345,21.065000534057614,-3.0999046347510966,20.790000915527344,1.291665673254973,20.700000762939453,0.011828720004382287
2431,2017-04-28,21.26499938964844,21.70499992370605,21.040000915527344,21.125,1261306.0,0.006150894694051168,-3.2903499704666044,1.1666534212827127,73.95262547162591,73.03032992023809,-0.7778428409838796,-1.184462073654526,-2.4321568765310495,-2.6611963562387935,47.092570064663995,0.6649990081787074,0.7684923059669728,1.039499092102055,-0.05645947580028832,2.1354576600043984,0.49151980815088336,1.5874783760532267,-1.048785869634866,63.63629198534698,-8.903897110980758,0.5479792839511717,4,-0.45499897003174183,-1.274999618530277,-3.046248912811283,-2.9574985504150426,-0.9349994659423899,4,0.00047026706648778394,-1.8749970197647785,21.13500022888184,-1.8539233377195345,21.065000534057614,-3.0999046347510966,20.790000915527344,0.00047026706648778394
2432,2017-05-02,21.4950008392334,21.584999084472656,21.155000686645508,21.280000686645508,1190593.0,0.01081596314067701,1.177225580901242,1.5357220708446477,73.32089286680147,72.99204206463025,-0.889777864797562,-1.2920820084933062,-2.630487401423558,-2.859874633560871,49.46166417961749,0.42999839782714844,0.7853092561169355,1.1497505187988288,0.04822766653582988,2.251273371061828,0.5989890926673276,1.70051194493033,-1.129908678850576,79.41186370317202,8.541719031968142,0.5507614261315004,5,-0.6850004196166992,-1.5050010681152344,-3.2637505531311035,-3.21250057220459,-1.085000991821289,1,-0.036520201168260935,-3.2903499704666044,21.26499938964844,-1.8749970197647785,21.13500022888184,-1.8539233377195345,21.065000534057614,-0.036520201168260935
2433,2017-05-03,21.40999984741211,21.559999465942386,21.18000030517578,21.475000381469727,1266481.0,-0.003954453989419848,2.2340532599608114,-0.3023278508188286,76.90802026940256,72.97579171932585,-0.6435754169492753,-1.1365836866038066,-2.509153379584447,-2.750033778120624,50.38485261068595,0.3799991607666051,0.763048232957793,0.9829995155334466,-0.18122773905290757,2.1472267701198007,0.4008858882402677,1.5651131428266254,-0.9109169106969652,71.07843687239857,-0.8832352397699736,0.5821136272931772,5,-0.45749950408935547,-1.3625001907348633,-3.1737494468688965,-3.127499580383301,-1.2649993896484375,2,-0.0469406430606808,1.177225580901242,21.4950008392334,-3.2903499704666044,21.26499938964844,-1.8749970197647785,21.13500022888184,-0.0469406430606808
2434,2017-05-04,21.600000381469727,21.690000534057614,21.3799991607666,21.450000762939453,735164.0,0.00887438278429431,-1.1379196948271648,-2.3076674785058247,84.5097929218696,74.13400900540532,-0.7221843322698938,-1.240546076956214,-2.6624429836748646,-2.919585608806898,50.68989680973357,0.3100013732910121,0.7554259057623618,1.0780000686645508,-0.14503928966499657,2.301039426994098,0.4664803894997753,1.6895197478293262,-0.9803257460554917,86.00006103515673,8.713752206310346,0.6115196791647742,5,-0.6475000381469727,-1.5525007247924805,-3.3587498664855957,-3.354999542236328,-1.1700000762939453,3,-0.04421295865000696,2.2340532599608114,21.40999984741211,1.177225580901242,21.4950008392334,-3.2903499704666044,21.26499938964844,-0.04421295865000696
2435,2017-05-05,21.684999465942386,21.71999931335449,21.459999084472656,21.549999237060547,781818.0,0.003935142730163044,1.536588542878197,0.9000038147069906,82.75107860938495,75.37270916734101,-0.6646597060779769,-1.2398660291702654,-2.7070522220043287,-2.9812785563711195,51.04267231533319,0.2600002288818324,0.788866092892544,1.0682492256164586,-0.2084540106744015,2.3449524619073188,0.42989760747103034,1.706600843761887,-0.9567923016989717,94.85295148871819,17.69493176954974,0.6383516181454301,5,-0.577499389648441,-1.5649995803833043,-3.427498817443851,-3.439998626708988,-1.514999389648441,4,-0.04934285087277601,-1.1379196948271648,21.600000381469727,2.2340532599608114,21.40999984741211,1.177225580901242,21.4950008392334,-0.04934285087277601
2436,2017-05-08,21.69499969482422,21.7450008392334,21.614999771118164,21.684999465942386,517737.0,0.00046115882536867936,1.3636016853640351,0.07407564390564997,84.29198610506263,77.17162229317618,-0.5165621881297007,-1.157191674341881,-2.672651069709108,-2.9695939297883385,51.24898638321237,0.13000106811523438,0.7697622258725048,0.9817494392395005,-0.3154751523596815,2.2789740308386826,0.3331371434399095,1.6303617350390915,-0.8477774726874756,91.52523195293053,13.226003316470425,0.648612295799591,5,-0.4799995422363281,-1.5524988174438477,-3.3749990463256836,-3.4499988555908203,-1.2849998474121094,0,-0.064300552080509,1.536588542878197,21.684999465942386,-1.1379196948271648,21.600000381469727,2.2340532599608114,21.40999984741211,-0.064300552080509
2437,2017-05-09,21.729999542236328,21.80500030517578,21.674999237060547,21.690000534057614,741055.0,0.0016132679375173709,-2.7142312198577696,3.9998092695039698,92.3808771251018,79.52436423030245,-0.43593500998402845,-1.1088524951720267,-2.6719211126886364,-2.9804095344612485,51.9198554595828,0.13000106811523438,0.7771200807959282,0.9277493476867669,-0.39302154651852206,2.248520241892056,0.2673639005841224,1.5881347947894113,-0.7570883137060527,87.9998779296875,4.1520859650525495,0.6603854471026438,5,-0.4849996566772461,-1.4349994659423828,-3.381248950958252,-3.4849987030029297,-1.2199993133544886,1,-0.06442704316717152,1.3636016853640351,21.69499969482422,1.536588542878197,21.684999465942386,-1.1379196948271648,21.600000381469727,-0.06442704316717152
2438,2017-05-10,21.5,21.739999771118164,21.415000915527344,21.73500061035156,1010365.0,-0.010584424624090816,1.6530634488127676,-5.87516093653079,79.19995198572582,80.1977240062873,-0.10575166156851523,-0.8221635461312502,-2.3794359795267006,-2.726199966856882,51.86572892814838,0.3249988555908203,0.8024278008848214,0.6349998474121108,-0.6935249885171224,1.963524683341344,-0.02926257055250403,1.2992622653767256,-0.3939545192064422,28.235415554049624,-51.54148703997251,0.6642624179646158,5,-0.11999988555908203,-1.0874996185302734,-3.0037498474121094,-3.1624994277954066,-1.010000228881836,2,-0.05069768151571585,-2.7142312198577696,21.729999542236328,1.3636016853640351,21.69499969482422,1.536588542878197,21.684999465942386,-0.05069768151571585
2439,2017-05-11,21.34499931335449,21.540000915527344,21.23500061035156,21.45499992370605,925034.0,-0.007209334262581968,1.1785534257026171,0.4680864878904038,75.95903936061431,80.363807190621,0.1040898728541606,-0.594467608532554,-2.1629460550924797,-2.5470859435465307,51.48325765998805,0.3050003051757848,0.8228039781860552,0.41449918746947745,-0.8701748769645619,1.6991732519035168,-0.22783784474754043,1.0568362196864953,-0.1271210606597748,19.298028402778584,-58.24818934176358,0.6423370322170192,5,0.07750129699707387,-0.6324987411498988,-2.459999561309811,-2.6524991989135707,-0.7749996185302699,3,-0.056219203288521036,1.6530634488127676,21.5,-2.7142312198577696,21.729999542236328,1.3636016853640351,21.69499969482422,-0.056219203288521036
2440,2017-05-12,21.34000015258789,21.450000762939453,21.28499984741211,21.34499931335449,750219.0,-0.0002342075861988535,-1.8695868508782114,0.045446663892324476,75.6410156089526,80.55140609476842,0.15782313055375496,-0.4968016064202132,-2.095086809790793,-2.517358509552718,52.06990790688175,0.16500091552734375,0.830732465413373,0.33450002670288015,-0.8536290178832573,1.5226290712890176,-0.25956449559019035,0.9285645489959506,0.4650001525878906,18.420982184685496,-56.453283155609995,0.5940645222930695,5,0.1400003433227539,-0.6274995803833008,-2.2149996757507324,-2.407499313354492,-0.4400005340576172,4,-0.042642916630989514,1.1785534257026171,21.34499931335449,1.6530634488127676,21.5,-2.7142312198577696,21.729999542236328,-0.042642916630989514
2441,2017-05-15,21.545000076293945,21.545000076293945,21.309999465942386,21.309999465942386,894158.0,0.0096063693645847,-1.0000000000000302,-47.0080122091132,73.53758432977685,80.5754829239879,-0.0036674835866001843,-0.6268273526820849,-2.2354827512154714,-2.6964265771023292,52.43494258798948,0.23500061035155895,0.8147445109596774,0.4714999198913574,-0.6738062222949175,1.6168060620776323,-0.10115315120177826,1.044152990984493,0.2496002197265632,54.38590033596152,-17.587898363126882,0.5726530710931371,5,-0.05249977111816406,-0.8324995040893555,-2.401249885559082,-2.594999313354492,-0.7649993896484375,0,-0.06381991158649003,-1.8695868508782114,21.34000015258789,1.1785534257026171,21.34499931335449,1.6530634488127676,21.5,-0.06381991158649003
2442,2017-05-16,21.655000686645508,21.75,21.46999931335449,21.540000915527344,650364.0,0.005105621256070281,-1.1960581921537496,0.4893594571781127,73.82918778498565,80.23339042571936,-0.09899579660434199,-0.6512944443418611,-2.2713380104623297,-2.780470615841651,52.86993608359485,0.28000068664551137,0.7923228381476974,0.5060005187988281,-0.5790874377189468,1.591088475316603,-0.036543459460059324,1.0485444970577156,0.12940760040283195,81.5535095256438,11.228415948098487,0.5425439782588883,5,-0.13500022888183594,-0.942500114440918,-2.4825005531311035,-2.7049999237060547,-1.0,1,-0.05749253289108336,-1.0000000000000302,21.545000076293945,-1.8695868508782114,21.34000015258789,1.1785534257026171,21.34499931335449,-0.05749253289108336
2443,2017-05-17,21.395000457763672,21.739999771118164,21.270000457763672,21.59000015258789,773416.0,-0.012006475208388045,-1.1123579131448558,-1.6956528950292737,59.16665871938583,77.41748662544337,0.17729777146761805,-0.2924836408051128,-1.942714679467855,-2.49536298467104,53.44380380027324,0.4699993133544922,0.758332467341301,0.17375030517577983,-0.7565853176053459,1.1040859279569055,-0.29141750621478124,0.6389181165663409,0.3794196604919442,31.067968356493616,-36.7978435886696,0.46516781139056246,5,0.125,-0.6125001907348633,-2.2225003242492676,-2.4449996948242188,-0.7550010681152308,2,-0.04136481467382669,-1.1960581921537496,21.655000686645508,-1.0000000000000302,21.545000076293945,-1.8695868508782114,21.34000015258789,-0.04136481467382669
2444,2017-05-18,20.625,20.895000457763672,20.51499938964844,20.88500022888184,745847.0,-0.035989737849445036,1.71428668742036,1.3333365937634676,39.80000320434316,72.64514491377206,0.8878129537728121,0.5215856545842783,-1.1119461190653084,-1.7075115111944008,52.72453254527599,0.8800010681152308,0.6903347333037786,-0.6072501182556138,-1.5014503585456218,0.2869501220343942,-1.054350238400616,-0.1601499981106116,1.1292433318359372,8.906927610363354,-54.629589052207535,0.44710012014500367,5,0.5349998474121094,0.1575002670288086,-1.388749599456787,-1.6749992370605469,-0.17499923706054688,3,-0.00654546564275571,-1.1123579131448558,21.395000457763672,-1.1960581921537496,21.655000686645508,-1.0000000000000302,21.545000076293945,-0.00654546564275571
2445,2017-05-19,21.049999237060547,21.049999237060547,20.63999938964844,20.670000076293945,832684.0,0.020606023615056923,1.157898699486502,-1.4615339471077817,46.15384615384608,68.40757380808135,0.40595709605316443,0.16157678593355485,-1.4709529783532318,-2.1115281302490416,52.03359251025914,0.4249992370605469,0.6274191112047873,-0.2182508468627944,-1.0118186532463476,0.5753169595207588,-0.6150347500545728,0.17853305632898397,0.6900005340576172,43.319804292227126,-19.369481285656413,0.3967839031917773,5,0.1100006103515625,-0.2674989700317383,-1.808748722076416,-2.0999984741210938,-0.5199985504150391,4,-0.0228028294362711,1.71428668742036,20.625,-1.1123579131448558,21.395000457763672,-1.1960581921537496,21.655000686645508,-0.0228028294362711
2446,2017-05-22,21.01499938964844,21.155000686645508,20.975000381469727,21.045000076293945,574474.0,-0.001662700649911919,-2.272771410240849,-0.07894934974325092,40.769204246931245,62.672943488284616,0.3736481457556309,0.2632349174700366,-1.3673949016326539,-2.055456345210647,51.726358849848886,0.18000030517578125,0.5210285209378647,-0.28700065612792613,-0.9630602348532484,0.38905892259739616,-0.6250304454905873,0.051029133234735014,0.65150035858154,40.48580995094962,-19.258359884730105,0.3380297893626611,5,0.1175003051757777,-0.15499877929687855,-1.7124991416931188,-2.064998626708988,-0.6350002288818395,0,-0.005472270971124238,1.157898699486502,21.049999237060547,1.71428668742036,20.625,-1.1123579131448558,21.395000457763672,-0.005472270971124238
2447,2017-05-23,21.28499984741211,21.32999992370605,20.96500015258789,20.96500015258789,573732.0,0.012847987894620827,-1.281250745058748,-10.66641235933752,47.75583470648745,59.17915267948035,0.03786851365143917,0.04143252050497992,-1.5620295343675288,-2.3018025541310863,50.91824967519214,0.3649997711181605,0.42478330924452123,-0.046250152587891336,-0.6604322454563416,0.5679319402805589,-0.35334119902211825,0.2608408938463356,0.3124098793029795,62.857160651643404,4.358879907728472,0.30709104643422525,5,-0.15250015258789062,-0.4249992370605469,-1.9237494468688965,-2.3349990844726562,-1.0799999237060582,1,-0.023725589118479662,-2.272771410240849,21.01499938964844,1.157898699486502,21.049999237060547,1.71428668742036,20.625,-0.023725589118479662
2448,2017-05-24,21.084999084472656,21.2450008392334,20.94499969482422,21.2450008392334,692137.0,-0.009396324377412224,2.7499731782040127,-0.5000059604701619,40.78709690627375,55.27115907344251,0.19311920185645448,0.2789699009970761,-1.2872719301388145,-2.0804275874449516,49.87016324853874,0.3400001525878906,0.3132507738431194,-0.26100082397460866,-0.8331861180649192,0.31118447011570183,-0.5470934710197639,0.02509182307054658,0.44746602201843544,69.93856703214423,14.302784872300165,0.2860926470451561,5,0.0475006103515625,-0.22499847412109375,-1.5737485885620117,-2.134998321533203,-1.625,2,-0.020393569670287826,-1.281250745058748,21.28499984741211,-2.272771410240849,21.01499938964844,1.157898699486502,21.049999237060547,-0.020393569670287826
2449,2017-05-25,21.25,21.299999237060547,21.049999237060547,21.1299991607666,399395.0,0.007825512103002863,1.272734366194741,-0.7499970198004459,42.434796915603606,51.58157921862596,0.014779736459129111,0.13548573540357722,-1.3788930310656724,-2.226230948881536,48.308607681105926,0.25,0.1810538600778102,-0.10524988174438477,-0.6641350775757289,0.45363531408695934,-0.3846924796600568,0.1741927161712873,0.2214171634805311,88.4058171324007,36.17212506240146,0.2794425979156715,5,-0.11750030517578125,-0.3899993896484375,-1.7362494468688965,-2.299999237060547,-1.875,3,-0.028705911075367463,2.7499731782040127,21.084999084472656,-1.281250745058748,21.28499984741211,-2.272771410240849,21.01499938964844,-0.028705911075367463
2450,2017-05-26,21.38500022888184,21.38500022888184,21.11000061035156,21.174999237060547,461463.0,0.006352951947380614,1.619031616424898,1.7499960263848344,44.833345519164126,48.3922193507801,-0.1264651033230706,0.021265485352738978,-1.4319513490296103,-2.3414528791938345,46.72763234964478,0.27499961853028054,0.10544864293805745,0.017250347137455435,-0.5319932128010336,0.5664939070759445,-0.2573714328317891,0.29187212710669996,0.02903186816876513,100.0,50.55793621891297,0.2746217799692447,5,-0.25250053405762074,-0.3824996948242223,-1.8124995231628453,-2.389999389648441,-1.764999389648441,4,-0.043722209770173825,1.272734366194741,21.25,2.7499731782040127,21.084999084472656,-1.281250745058748,21.28499984741211,-0.043722209770173825
2451,2017-05-29,21.274999618530273,21.350000381469727,21.20499992370605,21.30500030517578,225761.0,-0.00514382086388776,1.4166573948979373,-0.14285973787703776,42.60163368145259,44.92249111705421,-0.06570092132987781,0.13919004728516882,-1.2445944796746424,-2.2137893685688894,44.65022435462085,0.18000030517578836,0.04005666376268735,-0.09325027465820312,-0.6421180597360987,0.45561751041969245,-0.3676841671971509,0.18118361788074466,0.11000061035156605,74.99989162804953,29.177888110778895,0.27443389253894745,5,-0.14750003814697266,-0.27249908447265625,-1.6799988746643066,-2.2624988555908203,-1.8150005340576172,0,-0.03501757674467265,1.619031616424898,21.38500022888184,1.272734366194741,21.25,2.7499731782040127,21.084999084472656,-0.03501757674467265
2452,2017-05-30,20.709999084472656,20.95499992370605,20.53499984741211,20.8700008392334,1077545.0,-0.0265570173531523,1.5454555963356111,5.333269756500731,38.416421303215536,42.61690918192417,0.3924214605690146,0.6770790215390114,-0.6138168950626337,-1.6336732197593733,41.89214915439542,0.7399997711181641,-0.04179602920247305,-0.6190007209777839,-1.237552885005396,-0.00044855695017176345,-0.92827680299159,-0.30972463896397784,0.6750011444091832,20.588136296828107,-26.324171979554,0.3092760820138065,5,0.24000072479248402,0.4400014877319336,-1.0737485885620117,-1.6974983215332031,-1.3899993896484375,1,-0.01593432826143737,1.4166573948979373,21.274999618530273,1.619031616424898,21.38500022888184,1.272734366194741,21.25,-0.01593432826143737
2453,2017-05-31,20.405000686645508,20.76000022888184,20.405000686645508,20.76000022888184,1453256.0,-0.014727108223574037,-1.00000000000002,2.2187228056790906,36.79777718961935,42.28332851362153,0.6059413577439692,0.9517201324487665,-0.2434562789210375,-1.3190912356604443,39.09400427378857,0.3549995422363317,-0.14355947767355204,-0.8737491607666001,-1.615595279340905,-0.13190304219229532,-1.2446722200537543,-0.502826101479446,0.9449996948242188,0.0,-48.32313681801624,0.3709230592871526,5,0.48999977111816406,0.6999998092651367,-0.5662503242492676,-1.2325000762939453,-1.239999771118164,2,-0.00980155629547963,1.5454555963356111,20.709999084472656,1.4166573948979373,21.274999618530273,1.619031616424898,21.38500022888184,-0.00980155629547963
2454,2017-06-01,20.645000457763672,20.645000457763672,20.375,20.46500015258789,1061329.0,0.011761811469834349,2.0,-0.5070437669915381,40.843223563257105,41.69325933688941,0.4124505928722506,0.6709033280091674,-0.42088854402177134,-1.548254067025482,36.03990799812829,0.2700004577636719,-0.2579875113674923,-0.5859993934631333,-1.3628932821521929,0.19089449522592616,-0.9744463378076631,-0.1975524491186036,0.6293999481201169,26.732712532410662,-24.32471965777025,0.38844694434453014,6,0.2349996566772461,0.44499969482421875,-0.7412505149841309,-1.4075002670288086,-1.3000011444091832,3,-0.05739895117538685,-1.00000000000002,20.405000686645508,1.5454555963356111,20.709999084472656,1.4166573948979373,21.274999618530273,-0.05739895117538685
2455,2017-06-02,20.614999771118164,20.825000762939453,20.565000534057614,20.700000762939453,447329.0,-0.0014531695800581446,-1.8108213994823674,-0.4722269317170347,37.15470166350181,41.29164793873059,0.4182399336258733,0.649955750449756,-0.33318179115888924,-1.5078800470304756,32.62022301088555,0.2600002288818395,-0.32853831584900206,-0.5625000953674331,-1.3549679295514245,0.2299677388165584,-0.958734012459427,-0.1662661782754391,0.5694605941772473,24.615351509543586,-24.946149035011594,0.3962339170919956,6,0.2650003433227539,0.47500038146972656,-0.4412498474121094,-1.1674995422363281,-1.284999847412113,4,-0.06015036550499586,2.0,20.645000457763672,-1.00000000000002,20.405000686645508,1.5454555963356111,20.709999084472656,-0.06015036550499586
2456,2017-06-05,20.299999237060547,20.57999992370605,20.15999984741211,20.56999969482422,562482.0,-0.01528016189934367,1.8965431059430629,3.1764389094580947,32.28757511582461,39.57295242865694,0.6941489140218664,0.901297805847225,0.04060044046486411,-1.1825560369262398,29.322034946474968,0.4549999237060547,-0.2991920627392872,-0.8077506065368638,-1.6522903432206526,0.036789130146924975,-1.2300204748787564,-0.3854807381949712,0.8035150917053215,17.609984429319024,-26.752026024797384,0.4222698683418944,6,0.4725008010864258,0.6825008392333984,-0.0924992561340332,-0.8524990081787109,-1.1049995422363281,0,-0.033497459279984265,-1.8108213994823674,20.614999771118164,2.0,20.645000457763672,-1.00000000000002,20.405000686645508,-0.033497459279984265
2457,2017-06-06,20.32999992370605,20.32999992370605,20.13500022888184,20.239999771118164,640520.0,0.00147786639275993,3.3333192048490803,-0.33333333333332016,35.187766239374895,38.95080457677929,0.5748913191578993,0.8021621777081656,0.06852414457421929,-1.2013152884608012,25.80147696179666,0.19499969482421164,-0.319619854759857,-0.7077499389648487,-1.5670795793266628,0.1515797013969653,-1.1374147591457557,-0.2780851187839417,0.6602926672973659,28.260803463078126,-17.048224209424113,0.42966482018090785,6,0.43000030517578836,0.6400003433227575,0.0700001716613805,-0.6899995803832972,-0.475000381469723,1,-0.04279394208058607,1.8965431059430629,20.299999237060547,-1.8108213994823674,20.614999771118164,2.0,20.645000457763672,-0.04279394208058607
2458,2017-06-07,20.40999984741211,20.45499992370605,20.125,20.28499984741211,648364.0,0.003935067585158825,2.0697645535033775,1.3888865341415375,46.299484326926475,39.3802142891485,0.43479706433059917,0.6707024741491807,0.04857249318349943,-1.2673388874006761,23.21720192040212,0.32999992370605113,-0.3214691756840935,-0.5732500076293938,-1.4472745974178096,0.300774582159022,-1.0102623025236035,-0.13623771273518415,0.4605518128942876,40.71421954103792,-8.8194100492709,0.4370122948942085,6,0.3450002670288086,0.5550003051757812,-0.009999752044677734,-0.7699995040893555,-0.5699996948242188,2,-0.05340520140798033,3.3333192048490803,20.32999992370605,1.8965431059430629,20.299999237060547,-1.8108213994823674,20.614999771118164,-0.05340520140798033
2459,2017-06-08,20.145000457763672,20.48500061035156,20.09000015258789,20.440000534057614,443266.0,-0.01298380164770252,1.0519492100609058,-2.360000610351534,33.515521424819255,38.12267827866574,0.5884503721602528,0.8866504912304549,0.369199873152791,-0.9882453729347915,21.299386036118513,0.3950004577636683,-0.3762112200553389,-0.7782494544982903,-1.7105262025061307,0.15402729350955013,-1.2443878285022087,-0.31211108049437186,0.6062629368937031,7.4830285038095035,-41.06707209853781,0.4661383740039199,6,0.5749998092651367,0.8024997711181641,0.3549995422363281,-0.505000114440918,-0.18000030517578125,3,-0.048647283195203284,2.0697645535033775,20.40999984741211,3.3333192048490803,20.32999992370605,1.8965431059430629,20.299999237060547,-0.048647283195203284
2460,2017-06-09,20.43000030517578,20.48500061035156,20.165000915527344,20.20499992370605,549653.0,0.01414742322839091,-1.098369677374951,-0.7627129602689896,40.23374711191377,37.859579770939206,0.17180475841948706,0.5586209859863089,0.142997182974117,-1.252400941404833,19.277928998385928,0.3400001525878871,-0.3900644477449866,-0.44774961471557617,-1.3832060601981624,0.48770683076701005,-0.9154778374568693,0.019978608025716937,0.2022357059090858,69.38781865387884,18.998993273470745,0.46772822274129283,6,0.0924997329711914,0.5174999237060547,0.06999969482421875,-0.7899999618530273,-0.5349998474121094,4,-0.05310822200753551,1.0519492100609058,20.145000457763672,2.0697645535033775,20.40999984741211,3.3333192048490803,20.32999992370605,-0.05310822200753551
2461,2017-06-12,20.170000076293945,20.440000534057614,20.045000076293945,20.440000534057614,549219.0,-0.012726393783556,1.9259243560943724,-1.1999999999999653,31.32330266881624,37.071455478228174,0.2889647978878074,0.7487149445275918,0.4549887138190414,-0.9659908281678682,17.082584745142853,0.3950004577636683,-0.4325340364718464,-0.6389998435974107,-1.5700750496184455,0.2920753624236241,-1.104537446607928,-0.1734622405868933,0.36463348026146747,28.40905642710709,-19.55979768891966,0.46553760301051794,6,0.2650003433227539,0.755000114440918,0.44374990463256836,-0.5225000381469727,-0.375,0,-0.04164601633170828,-1.098369677374951,20.43000030517578,1.0519492100609058,20.145000457763672,2.0697645535033775,20.40999984741211,-0.04164601633170828
2462,2017-06-13,20.40999984741211,20.424999237060547,20.15999984741211,20.209999084472656,433544.0,0.011898848299968012,1.3043471049707263,-0.7407423105723546,38.84299344502932,37.29870172882928,0.0021623111306006138,0.43285307138955176,0.2616532083980907,-1.1752824154503827,14.4241398240729,0.2649993896484375,-0.49456482534039026,-0.3367500305175781,-1.1931516016614552,0.5196515406262989,-0.7649508160895166,0.0914507550543604,0.07500076293944957,82.95439274861675,36.20454456084282,0.42820078557193925,6,0.025000572204589844,0.5150003433227539,0.2687506675720215,-0.7499990463256836,-0.4050006866455078,1,-0.05952965025337553,1.9259243560943724,20.170000076293945,-1.098369677374951,20.43000030517578,1.0519492100609058,20.145000457763672,-0.05952965025337553
2463,2017-06-14,20.51000022888184,20.61000061035156,20.26499938964844,20.424999237060547,877329.0,0.004899577766650953,1.4210462914009327,0.4250033378473923,37.500008054679135,36.92723333898728,-0.09094097867275863,0.2773721991308058,0.18868064972020093,-1.2476731473778777,12.273879379657652,0.3450012207031179,-0.5448115310268911,-0.1924996376037562,-0.9978008436701948,0.6128015684626824,-0.5951502406369755,0.2101509654294631,-0.4650001525878942,82.30083416885367,39.133946126907134,0.4026506030332186,6,-0.07499980926514027,0.38749980926513317,0.2599997520446742,-0.8199996948242223,-0.3800010681152379,2,-0.03193567427284327,1.3043471049707263,20.40999984741211,1.9259243560943724,20.170000076293945,-1.098369677374951,20.43000030517578,-0.03193567427284327
2464,2017-06-15,20.489999771118164,20.489999771118164,20.21500015258789,20.46999931335449,1019657.0,-0.0009751563891018389,26.49933244325768,0.23529675754519072,34.27064896755162,36.606783039437246,-0.10643204487316993,0.30223600539941486,0.23845158555454304,-1.19965954565766,12.546749991169865,0.29500007629394887,-0.53688982547013,-0.20575008392334126,-1.0160341747761166,0.604534006929434,-0.6108921293497289,0.1993919615030464,-0.4336996841430647,78.76093348592158,41.015728139675645,0.4051420454263872,6,-0.16249942779541016,0.4075002670288086,0.4062504768371582,-0.7999992370605469,-0.6399993896484375,3,-0.03172277334265694,1.4210462914009327,20.51000022888184,1.3043471049707263,20.40999984741211,1.9259243560943724,20.170000076293945,-0.03172277334265694
2465,2017-06-16,20.56999969482422,21.030000686645508,20.524999618530273,20.524999618530273,1986983.0,0.0039043399023761527,-21.44445386343407,2.249952317375149,37.47780124414671,37.18347483147304,-0.2162248693232094,0.19439885010390157,0.18686413097103127,-1.2551280194491845,12.56825517924232,0.5400009155273438,-0.49456432313347065,-0.10175018310546946,-0.8961333549444745,0.6926329887335356,-0.4989417690249702,0.2954414028140313,-0.5026255973815914,53.29942063110932,19.429486796350325,0.3971915859195017,6,-0.03249931335449219,0.3275003433227539,0.4975008964538574,-0.8799991607666016,-0.9650001525878906,4,-0.02941174288828774,26.49933244325768,20.489999771118164,1.4210462914009327,20.51000022888184,1.3043471049707263,20.40999984741211,-0.02941174288828774
2466,2017-06-19,20.899999618530273,20.934999465942386,20.70499992370605,20.70499992370605,917993.0,0.016042777277682108,-1.3589733557650794,4.333319204848975,53.68218100147634,39.23840980503987,-0.5053022079084002,-0.15247582618520283,-0.10949689488434089,-1.5612227809578343,12.362404605130422,0.3649997711181676,-0.4762048991910177,0.23399972915649414,-0.5515377579051659,1.0195372162181542,-0.15876901437433588,0.6267684726873242,-0.7941204575195293,85.05736290670882,47.46227258034313,0.39276874353082963,6,-0.3624992370605469,-0.0024995803833007812,0.19625091552734375,-1.2099990844726562,-1.2199993133544922,0,-0.048086085124879774,-21.44445386343407,20.56999969482422,26.49933244325768,20.489999771118164,1.4210462914009327,20.51000022888184,-0.048086085124879774
2467,2017-06-20,20.780000686645508,21.1200008392334,20.780000686645508,20.90999984741211,519896.0,-0.005741575793062337,-4.2308053464794515,-0.6666634062365385,57.8288085245327,40.519445826996126,-0.35174786407670666,-0.07615447409469311,0.03747603830577262,-1.4176141097406685,11.933676054822884,0.3400001525878906,-0.4434228093792498,0.1392507553100586,-0.5931803024276725,0.8716818130477897,-0.22696477355880873,0.5054662841789259,-0.6371566646093747,62.43095087053011,19.25083655665742,0.3662155288688658,6,-0.19750022888183594,0.11749935150146484,0.32249975204467773,-1.0525007247924805,-0.9250011444091797,1,-0.04740137525522714,-1.3589733557650794,20.899999618530273,-21.44445386343407,20.56999969482422,26.49933244325768,20.489999771118164,-0.04740137525522714
2468,2017-06-21,20.655000686645508,20.780000686645508,20.530000686645508,20.71500015258789,604164.0,-0.006015399223751383,1.631571550469307,0.46153733292251714,50.219303198907134,42.37542157967255,-0.21047322306574046,0.015788896521527818,0.17904348498014855,-1.269252051088202,11.277228986289394,0.25,-0.3610369624939729,0.035750675201416726,-0.6663909061078428,0.7378922565106762,-0.31532011545321126,0.3868214658560447,-0.45352725557753715,48.618806654007216,3.219482578307179,0.3510707906546294,6,-0.07250022888183594,0.23749923706054688,0.46124982833862305,-0.9275007247924805,-0.4350013732910192,2,-0.03146945070300411,-4.2308053464794515,20.780000686645508,-1.3589733557650794,20.899999618530273,-21.44445386343407,20.56999969482422,-0.03146945070300411
2469,2017-06-22,20.63999938964844,20.76000022888184,20.530000686645508,20.625,481389.0,-0.0007262791817173042,-1.2439196858892398,-0.24999205264335006,50.5518676427122,43.521879416427936,-0.13172445539369448,-0.01818504598321624,0.21754949253574907,-1.2277848065740962,10.465499091055277,0.22999954223633168,-0.29490784861560115,0.05124940872192596,-0.5854763030860646,0.6879751205299165,-0.2671134471820693,0.3696122646259212,-0.38341431409054394,19.327652972252736,-27.51510738177886,0.31836285590399593,6,-0.05749893188476918,0.07500076293944957,0.5112509727477992,-0.9124994277954137,-0.889999389648441,3,-0.024709314145504258,1.631571550469307,20.655000686645508,-4.2308053464794515,20.780000686645508,-1.3589733557650794,20.899999618530273,-0.024709314145504258
2470,2017-06-23,20.450000762939453,20.65999984741211,20.354999542236328,20.600000381469727,508118.0,-0.00920536009338635,1.2592736494839534,-10.000381485246868,53.504709548154324,45.986480180798836,0.06862638943223587,0.10347965141436788,0.43561603015114514,-1.0111185348276628,9.2450113753298,0.30500030517578125,-0.2897081458532256,-0.0919992446899407,-0.6085197778172642,0.4245212884373828,-0.3502595112536042,0.16626102187372283,-0.14161074156102416,12.41843916814808,-36.54728731978308,0.2582602665636622,6,0.18999958038330078,0.2649993896484375,0.5212492942810059,-0.6600008010864258,-1.2049999237060547,4,-0.029339870859911077,-1.2439196858892398,20.63999938964844,1.631571550469307,20.655000686645508,-4.2308053464794515,20.780000686645508,-0.029339870859911077
2471,2017-06-26,20.530000686645508,20.61000061035156,20.450000762939453,20.5,450742.0,0.003911976563396147,-1.4615520049297397,-0.2000050862759559,54.56623032773328,47.73350650109928,0.050358573872749446,-0.03709745949779375,0.37407026233154994,-1.0649922533227851,7.9585669868784885,0.15999984741210582,-0.21707182441654993,0.025250625610350852,-0.35928554724781847,0.4097867984685202,-0.1670174608187338,0.2175187120394355,-0.1750011444091797,22.8759278051067,-27.522899952313125,0.1922680864290849,6,0.13749980926513672,0.1849994659423828,0.44124937057495117,-0.7400007247924805,-1.1300010681152344,0,-0.045056069823265044,1.2592736494839534,20.450000762939453,-1.2439196858892398,20.63999938964844,1.631571550469307,20.655000686645508,-0.045056069823265044
2472,2017-06-27,20.3799991607666,20.56999969482422,20.350000381469727,20.479999542236328,570783.0,-0.007306454985969935,-1.7500268224354771,-3.333269756500731,49.33626806178796,49.048646501889145,0.21865039442909762,0.0916106100345857,0.5424528828480994,-0.8902698806469935,8.301021059969827,0.2199993133544922,-0.1857349698687898,-0.10825090408325266,-0.48392263988640494,0.2674208317198996,-0.2960867719848288,0.07958496381832347,0.7400016784667969,6.976455350330903,-42.803071752433134,0.1878358679015754,6,0.28750133514404297,0.33500099182128906,0.6162509918212891,-0.5899991989135742,-0.7249984741210938,1,-0.034347344672044144,-1.4615520049297397,20.530000686645508,1.2592736494839534,20.450000762939453,-1.2439196858892398,20.63999938964844,-0.034347344672044144
2473,2017-06-28,20.20499992370605,20.350000381469727,20.049999237060547,20.350000381469727,564483.0,-0.008586812770701169,3.1379337560179947,1.449999046329357,51.382476125181746,50.94996063051471,0.3864777895891329,0.2644147180197507,0.7404650712512115,-0.6913962602401149,8.63168050221605,0.3299999237060547,-0.10303295784856203,-0.2732501029968297,-0.6683954114765243,0.12189520548286481,-0.47082275723667877,-0.07567744875698068,0.8996009063720756,21.831052129645187,-31.92316273609653,0.19757265423984752,6,0.3800001144409215,0.5100002288818395,0.7912502288818395,-0.4149999618530238,-0.5799999237060511,2,-0.017322463884747452,-1.7500268224354771,20.3799991607666,-1.4615520049297397,20.530000686645508,1.2592736494839534,20.450000762939453,-0.017322463884747452
2474,2017-06-29,19.459999084472656,20.209999084472656,19.459999084472656,20.209999084472656,1218598.0,-0.03687210304610311,1.0,5.172397463891905,31.55891964336226,50.29230711931643,1.0840025271055431,0.965592779756868,1.4856281125490973,0.07394804402765942,9.342788983977167,0.75,-0.08131657901671119,-0.9590008735656745,-1.5537997308050393,-0.3642020163263098,-1.2564003021853551,-0.6616014449459939,1.6024176818847664,0.0,-49.63782833581506,0.2973994286196817,6,0.8300008773803711,0.9625005722045898,1.5362510681152344,0.3300008773803711,0.5100002288818324,3,0.039054484308185033,3.1379337560179947,20.20499992370605,-1.7500268224354771,20.3799991607666,-1.4615520049297397,20.530000686645508,0.039054484308185033
2475,2017-06-30,19.375,19.690000534057614,19.354999542236328,19.440000534057614,946472.0,-0.004367887382917601,-5.380883181050232,0.08666737874348485,33.808551914457595,48.084126109647684,1.09702890410367,1.0044286154117543,1.5722229152315848,0.17732628511849668,10.646528897773084,0.3350009918212855,-0.06656385004771792,-0.9819999694824233,-1.729644973444664,-0.23435496552018265,-1.3558224714635436,-0.608177467501303,1.5912717054443384,1.5936606168557848,-48.63388273960244,0.3738225019811199,6,0.8625001907348633,0.994999885559082,1.6212501525878906,0.4375,0.44000053405761363,4,0.019354838709677358,1.0,19.459999084472656,3.1379337560179947,20.20499992370605,-1.7500268224354771,20.3799991607666,0.019354838709677358
2476,2017-07-03,19.6200008392334,19.69499969482422,19.424999237060547,19.43000030517578,638952.0,0.012645204605594706,-1.6999685291677396,-2.9230611226856844,33.94311606366824,45.43016028066274,0.7279138825629623,0.7440181531077315,1.3313752390284819,-0.04920100890559809,11.06344763537987,0.31999969482421875,-0.036399099032227156,-0.7029992103576674,-1.520172868407478,0.11417444769214313,-1.1115860393825727,-0.29441238133276215,1.2173690931543,21.810803598059685,-23.274155029676983,0.4085868290249049,7,0.44749927520751953,0.7324991226196289,1.4474992752075195,0.2024993896484375,0.30499839782714844,0,-0.019113149029541643,-5.380883181050232,19.375,1.0,19.459999084472656,3.1379337560179947,20.20499992370605,-0.019113149029541643
2477,2017-07-04,19.459999084472656,19.584999084472656,19.405000686645508,19.575000762939453,511230.0,-0.008155033023280689,1.6666760857893697,-0.6052702906188827,29.166663512984684,43.09097809333802,0.761010811416476,0.8806511770841041,1.4821508804026777,0.12430015107980807,11.461922527608396,0.21500015258789062,-0.02992914119730017,-0.8195009231567383,-1.7231540162061378,0.08415216989266128,-1.271327469681438,-0.3676743766320385,1.258781216702932,10.552708912007084,-28.592664499985666,0.45182654652469934,7,0.5975008010864258,0.777501106262207,1.6050009727478027,0.3725013732910156,0.33500099182128906,1,-0.003083220388754082,-1.6999685291677396,19.6200008392334,-5.380883181050232,19.375,1.0,19.459999084472656,-0.003083220388754082
2478,2017-07-05,19.31999969482422,19.450000762939453,19.2450008392334,19.43000030517578,847755.0,-0.007194213578362585,1.7333045114694063,0.9565130858791919,27.840918532411536,40.56753930330462,0.7730164843397027,0.9853214661986982,1.6082057112354207,0.27520583371306984,12.34130594004135,0.2149982452392578,-0.11342048962274376,-0.9050003051757827,-1.9021544621014534,0.0921538517498881,-1.4035773836386163,-0.40642322671294906,1.289678145636227,7.771916266254494,-25.273353525787094,0.4985770784628349,7,0.6325006484985352,0.8625011444091797,1.7300004959106445,0.5250005722045898,0.43000030517578125,2,0.017339596123856715,1.6666760857893697,19.459999084472656,-1.6999685291677396,19.6200008392334,-5.380883181050232,19.375,0.017339596123856715
2479,2017-07-06,19.165000915527344,19.334999084472656,19.040000915527344,19.295000076293945,776619.0,-0.008022711270456062,1.8095441375489332,1.1818039950062422,24.12525413750612,37.303155368788154,0.7786689167587824,1.1205899400112855,1.7383059097595108,0.43968164838274504,13.310695206896101,0.2949981689453125,-0.2133165426052699,-1.0109991073608384,-2.115266536582382,0.09326832186070533,-1.5631328219716103,-0.45886539275006655,1.3082092248103976,19.08400503191539,-10.928359600298158,0.5521337146107723,7,0.6599998474121094,0.9149999618530273,1.8349995613098145,0.7649993896484375,0.3249988555908203,3,0.024002038220617417,1.7333045114694063,19.31999969482422,1.6666760857893697,19.459999084472656,-1.6999685291677396,19.6200008392334,0.024002038220617417
2480,2017-07-07,19.34499931335449,19.375,19.049999237060547,19.13500022888184,586742.0,0.009392037006442866,1.4074089772390115,-1.615388001232394,19.688086984067382,33.427806108380835,0.47543987725091696,0.9013509576431851,1.5327305288314577,0.271500698446804,14.279148069852832,0.3250007629394531,-0.2866478726002839,-0.7767506599426319,-1.933821900584153,0.3803205806988892,-1.3552862802633925,-0.19821503962187137,0.9562257200060067,46.564727670874916,22.54379707983081,0.5785356203207612,7,0.4600009918212926,0.7350015640258825,1.6400008201599157,0.5850009918212926,0.4450016021728551,4,0.03230809109248933,1.8095441375489332,19.165000915527344,1.7333045114694063,19.31999969482422,1.6666760857893697,19.459999084472656,0.03230809109248933
2481,2017-07-10,19.32999992370605,19.420000076293945,19.225000381469727,19.3700008392334,499368.0,-0.0007753626353494969,1.7857220708446866,-0.19048138056314778,20.528428809348696,30.226935080332026,0.3378464045770464,0.8961384747518757,1.5172603964881652,0.2976317654216878,14.937788243720954,0.19499969482421875,-0.3694014048027725,-0.749750041961672,-1.9592410938107783,0.45974100988743416,-1.3544955678862252,-0.14500451603711895,0.8198782155144677,53.21100596354612,32.642168575602916,0.6047455259245539,7,0.365000724792484,0.75000095367432,1.6550002098083532,0.6424999237060582,0.4500007629394567,0,0.025090564524874237,1.4074089772390115,19.34499931335449,1.8095441375489332,19.165000915527344,1.7333045114694063,19.31999969482422,0.025090564524874237
2482,2017-07-11,19.19499969482422,19.38999938964844,19.170000076293945,19.325000762939453,359778.0,-0.006983974620520805,-1.4444326707074526,3.24995231737526,20.445315836171744,26.789472825997585,0.32081438714189403,0.9859995243228354,1.612179404801168,0.44317151567004487,15.669319868513801,0.21999931335449574,-0.45849386646607826,-0.8240002632141099,-2.0846210509896075,0.43662052456138767,-1.4543106571018605,-0.19368986932635934,0.8216931775531187,37.80459438588003,19.925328428147427,0.630310393887749,7,0.43000030517578125,0.8850011825561523,1.6825003623962402,0.8450002670288086,0.7250003814697266,1,0.0380307139277094,1.7857220708446866,19.32999992370605,1.4074089772390115,19.34499931335449,1.8095441375489332,19.165000915527344,0.0380307139277094
2483,2017-07-12,19.854999542236328,19.979999542236328,19.51000022888184,19.700000762939453,1107788.0,0.03438394675203216,1.3209912591364454,-1.1922885061181372,37.399672780799804,27.43844539682398,-0.4403629891085501,0.2892422449208212,0.9216814600370711,-0.19986905559699508,16.332728793873752,0.7849998474121094,-0.5500887729167836,-0.13125038146972656,-1.3720392846451226,1.1095385217056695,-0.7516448330574264,0.48914407011797323,-0.8149986267089844,86.70210823204756,66.15548460219242,0.6203944515876985,7,-0.3449993133544922,0.22500133514404297,1.0100007057189941,0.18500041961669922,-0.02499961853027699,2,-0.003021882010863286,-1.4444326707074526,19.19499969482422,1.7857220708446866,19.32999992370605,1.4074089772390115,19.34499931335449,-0.003021882010863286
2484,2017-07-13,19.84000015258789,19.94499969482422,19.76000022888184,19.920000076293945,462582.0,-0.0007554464867415289,1.8461640036972913,-0.5161326048434731,39.62583511417496,28.084810196792574,-0.4087793264703592,0.2667235344335097,0.8992544311893127,-0.16910280728116334,16.892209460581913,0.18499946594237926,-0.6251049379559497,-0.1137497901916511,-1.3328431847603746,1.1053436043770724,-0.7232964874760128,0.4957969070927106,-0.7811992645263679,84.94630712814917,60.7537105901899,0.609546697284361,7,-0.3299999237060547,0.24000072479248047,1.0199999809265137,0.19999980926513672,-0.15999984741210938,3,-0.004536297978614212,1.3209912591364454,19.854999542236328,-1.4444326707074526,19.19499969482422,1.7857220708446866,19.32999992370605,-0.004536297978614212
2485,2017-07-14,19.96500015258789,20.05500030517578,19.834999084472656,19.88500022888184,404943.0,0.006300403177350589,-1.4444279613872613,-0.9999999999999556,40.53600034249221,28.817352894439686,-0.4931461075955639,0.09915843401825697,0.7347686781618812,-0.276490960597652,17.13602033526102,0.220001220703125,-0.6968709527726453,0.04150018692016744,-1.1427346702327092,1.2257350440730441,-0.5506172416562727,0.6336176154966076,-0.8877752914428712,89.83049386308042,62.76679375187804,0.5921174285764387,7,-0.4174995422363281,0.11500072479248047,0.8687500953674316,0.13249969482421875,-0.3400001525878906,4,-0.023791654286972608,1.8461640036972913,19.84000015258789,1.3209912591364454,19.854999542236328,-1.4444326707074526,19.19499969482422,-0.023791654286972608
2486,2017-07-17,19.895000457763672,20.06999969482422,19.815000534057614,19.9950008392334,468326.0,-0.0035061204252054834,1.040008850165206,-1.2500059604702174,41.652336914950524,30.204649939102552,-0.4246968427963367,0.09486967333833718,0.7633327201087106,-0.18759079678960688,17.411472944037033,0.2549991607666051,-0.6526991573785921,0.021750450134277344,-1.0696723218770856,1.1131732221456403,-0.5239609358714041,0.5674618361399588,-0.7786645788574234,80.55563208500844,48.84629608904504,0.5457113860056809,7,-0.3400001525878906,0.18500041961669922,0.8399996757507324,0.2024993896484375,0.010000228881835938,0,-0.00527768483641089,-1.4444279613872613,19.96500015258789,1.8461640036972913,19.84000015258789,1.3209912591364454,19.854999542236328,-0.00527768483641089
2487,2017-07-18,19.795000076293945,20.0,19.71999931335449,19.864999771118164,596075.0,-0.005026407598332283,-1.5454466638923068,0.6999942779759294,42.75618136404507,31.86190136483961,-0.30416546942333866,0.12363128271170964,0.8187527998105608,-0.07402936995834608,17.34192485610466,0.28000068664551137,-0.6123855621857999,-0.028999900817872515,-1.0335822824698937,0.9755824808341487,-0.5312910916438831,0.4732912900081381,-0.6214443684326199,50.89287843025026,17.193170673686794,0.5022911908260104,7,-0.23999977111816406,0.2850008010864258,0.8850002288818359,0.36750030517578125,0.10499954223632812,1,-0.0007577362763641071,1.040008850165206,19.895000457763672,-1.4444279613872613,19.96500015258789,1.8461640036972913,19.84000015258789,-0.0007577362763641071
2488,2017-07-19,20.0049991607666,20.03499984741211,19.690000534057614,19.825000762939453,689837.0,0.010608693289380078,1.8749970197649486,-2.57141689373297,61.8736593478104,36.056168610428976,-0.4545832405206838,-0.14499507954254653,0.5731091791249874,-0.25489784760961953,17.9888995000489,0.34499931335449574,-0.583301786656623,0.21349925994872976,-0.717228332433514,1.1442268523309735,-0.25186453624239036,0.6788630561398499,-0.7776568136875035,82.89455852310674,43.07596714822934,0.4653637961911213,7,-0.44499969482421875,0.07500171661376953,0.6750011444091797,0.16750144958496094,-0.03499984741211293,2,-0.004248892178878694,-1.5454466638923068,19.795000076293945,1.040008850165206,19.895000457763672,-1.4444279613872613,19.96500015258789,-0.004248892178878694
2489,2017-07-20,20.1299991607666,20.334999084472656,20.049999237060547,20.049999237060547,985324.0,0.006248438152656632,-6.125002980235081,0.44444797660298185,66.16702512883813,41.22049507095906,-0.47863672206215924,-0.32692360070408455,0.4181791406185731,-0.3499841296975781,18.457588838770096,0.3299999237060547,-0.5200990598969533,0.36399927139282084,-0.4939457824323945,1.2219443252180362,-0.06497325551978861,0.7929717983054303,-0.8520973728227972,68.21699466236913,22.58983486484459,0.4289725269126081,7,-0.3774995803833008,-0.04999828338623047,0.5362510681152344,0.16500091552734375,-0.39999961853027344,3,-0.014903092377929639,1.8749970197649486,20.0049991607666,-1.5454466638923068,19.795000076293945,1.040008850165206,19.895000457763672,-0.014903092377929639
2490,2017-07-21,19.850000381469727,20.26000022888184,19.80500030517578,20.125,492189.0,-0.013909527618987338,-1.4931518302720128,-3.4374985098824595,54.85232101467938,45.03426087155135,-0.13351025938847272,-0.09926970822482062,0.6645383411232544,-0.04131629941493031,19.591361967375562,0.45499992370605824,-0.44066904235227966,0.11400051116943288,-0.6830374279415174,0.9110384502803832,-0.2845184583860423,0.512519480724908,-0.48753080980361574,24.806233643340203,-22.84899629123912,0.39851896955547433,7,-0.09750080108642578,0.23000049591064453,0.7624998092651367,0.5625,-0.12000083923339844,4,-0.008564235416974708,-6.125002980235081,20.1299991607666,1.8749970197649486,20.0049991607666,-1.5454466638923068,19.795000076293945,-0.008564235416974708
2491,2017-07-24,19.604999542236328,19.895000457763672,19.59000015258789,19.895000457763672,461157.0,-0.012342611311086493,1.1034437399700088,1.0545502465685017,52.953173120849286,48.6462450142933,0.17277019130715132,0.07681768402496658,0.8657503237990198,0.23026195634822244,20.975597536587173,0.30500030517578125,-0.33442806944767867,-0.08475027084350728,-0.7898404026786601,0.6203398609916455,-0.4372953367610819,0.26779479507406734,-0.1647276095456931,2.0133437789622985,-48.25581424773712,0.35254506591757595,7,0.31750011444091797,0.47500133514404297,1.1125006675720215,1.1075010299682617,-0.0049991607666015625,0,0.001020171294601857,-1.4931518302720128,19.850000381469727,-6.125002980235081,20.1299991607666,1.8749970197649486,20.0049991607666,0.001020171294601857
2492,2017-07-25,19.68000030517578,19.86000061035156,19.600000381469727,19.600000381469727,439092.0,0.003825593710312214,-5.500011920940235,-0.2758609349925022,57.531407466286176,50.88310442379179,0.194226738196015,-0.05619527131302604,0.7433831973589591,0.18597749430970012,22.2345167281213,0.2600002288818324,-0.22342729568267217,0.02525043487548828,-0.6006171175473298,0.6511179872983064,-0.2876833413359208,0.33818421108689734,-0.1681502003425841,12.080574714409336,-41.7646064779328,0.31293377621140966,7,0.2824993133544922,0.40000057220458984,1.0374999046325684,1.0325002670288086,-0.010000228881835938,1,0.011432946035603075,1.1034437399700088,19.604999542236328,-1.4931518302720128,19.850000381469727,-6.125002980235081,20.1299991607666,0.011432946035603075
2493,2017-07-26,19.854999542236328,19.93000030517578,19.665000915527344,19.69499969482422,435512.0,0.00889223751762458,-1.4091137660175825,2.0,64.31534777116849,53.62638360790218,0.02148709916313507,-0.27274381659157143,0.5304563782793608,0.04102811453952171,22.673413912487423,0.2649993896484375,-0.10622679452624695,0.2177496910095229,-0.3611463934879211,0.7966457755069669,-0.0716983512391991,0.5071977332582449,-0.2772975190319755,35.570438870028724,-21.735248762790896,0.28944804224872217,7,0.10750007629394531,0.055001258850097656,0.8850007057189941,0.8575010299682617,0.12000083923339844,2,0.002266435524121757,-5.500011920940235,19.68000030517578,1.1034437399700088,19.604999542236328,-1.4931518302720128,19.850000381469727,0.002266435524121757
2494,2017-07-27,20.21999931335449,20.270000457763672,19.815000534057614,19.815000534057614,765492.0,0.018383267667255287,-1.2469199758872906,2.5312447845886084,66.85936174685384,56.55120154172014,-0.3173096883387174,-0.6091166506198498,0.155811583796023,-0.29165394648098086,21.660508927315544,0.45499992370605824,0.040035089824943526,0.5447494506835895,-0.08288139924599847,1.1723803006131774,0.2309340257187955,0.8585648756483835,-0.6199989318847621,92.64689382804646,32.578763034560254,0.3138154249647934,7,-0.2574996948242152,-0.3199987411498988,0.5175008773803746,0.4925012588501012,-0.2349987030029297,3,-0.012363996463386928,-1.4091137660175825,19.854999542236328,-5.500011920940235,19.68000030517578,1.1034437399700088,19.604999542236328,-0.012363996463386928
2495,2017-07-28,19.75,20.84499931335449,19.4950008392334,20.100000381469727,1681878.0,-0.023244279392436673,-2.1395360700130994,-0.8642010775374878,56.88525318042854,58.243747793439915,0.13296756637609164,-0.11550479885432452,0.5968044893411459,0.20777912424295408,20.874891449364842,1.3499984741210902,0.09032078190650594,0.05600013732910014,-0.5560763372474291,0.6680766119056294,-0.2500380999591627,0.362038374617363,0.5849990844726562,18.888848073151898,-40.30975862227937,0.3060382372882641,7,0.4200000762939453,0.19250011444091797,0.8987503051757812,1.0325002670288086,0.24500083923339844,4,-0.0010126814057555,-1.2469199758872906,20.21999931335449,-1.4091137660175825,19.854999542236328,-5.500011920940235,19.68000030517578,-0.0010126814057555
2496,2017-07-31,19.2450008392334,19.520000457763672,19.049999237060547,19.440000534057614,1634169.0,-0.025569577760334306,1.6478976155424936,0.5571413779761317,50.7310116822443,59.12984005101761,0.5990661734022638,0.37941250902959567,1.0674593809549648,0.7403726899223351,19.656080012759592,0.7000007629394531,0.11966981845523605,-0.4302490234375007,-1.0740243468712833,0.21352629999628192,-0.7521366851543938,-0.10836136172060762,1.5999984741210902,10.863598545102175,-48.93274722038686,0.3218876617168918,7,0.7024984359741211,0.6974992752075195,1.4324994087219238,1.5374994277954102,0.9299983978271484,0,0.025201282507309575,-2.1395360700130994,19.75,-1.2469199758872906,20.21999931335449,-1.4091137660175825,19.854999542236328,0.025201282507309575
2497,2017-08-01,19.399999618530273,19.524999618530273,19.149999618530273,19.20499992370605,836270.0,0.008053976229551063,-1.4590139330114815,-1.0000000000000364,42.19552874866599,56.943381095557115,0.42705342188984474,0.23156047292764725,0.8705050739777889,0.6152674652648997,18.33721175225966,0.375,0.14003963337371772,-0.2722502708435073,-0.9207905704694248,0.37629002878241025,-0.5965204206564643,0.05201987896944971,1.4449996948242152,19.498627665373533,-35.37025379405743,0.3242701498129587,8,0.5474996566772461,0.5425004959106445,1.2912507057189941,1.3825006484985352,0.8000011444091797,1,0.010309317880007551,1.6478976155424936,19.2450008392334,-2.1395360700130994,19.75,-1.2469199758872906,20.21999931335449,0.010309317880007551
2498,2017-08-02,19.655000686645508,19.76000022888184,19.399999618530273,19.399999618530273,917968.0,0.013144385212856768,-1.8235223719838116,1.3076998317617823,47.06815135718115,54.82128400981745,0.13095535089795973,0.0031027418074707214,0.5820941895946063,0.39202607817450996,16.824856772987687,0.36000061035156605,0.166380293939568,-0.03399925231933665,-0.6611863768084092,0.5931878721697359,-0.34759281456387114,0.27959430992519785,1.1181986236572214,33.70481470029132,-16.6423727017955,0.31359356224453566,8,0.2924985885620117,0.28749942779541016,1.0362496376037598,1.2049999237060547,0.6449985504150391,2,0.0007631335092563862,-1.4590139330114815,19.399999618530273,1.6478976155424936,19.2450008392334,-2.1395360700130994,19.75,0.0007631335092563862
2499,2017-08-03,19.625,19.780000686645508,19.434999465942386,19.690000534057614,732640.0,-0.0015263640599052497,1.8163268483701667,-0.25490298741901757,44.444437518699495,53.66485251026413,0.09140034590608082,0.07307918713586758,0.5723283248394111,0.45153935765270603,14.885041773651366,0.34500122070312145,0.1953171138954808,-0.08699989318847656,-0.6650945095713112,0.4910947231943581,-0.3760472013798939,0.20204741500294077,1.0792713073730411,32.03346732589739,-12.769138850071784,0.28904730819141655,8,0.32249927520751953,0.31750011444091797,1.0250000953674316,1.2350006103515625,0.6550006866455078,3,0.017834414342406513,-1.8235223719838116,19.655000686645508,-1.4590139330114815,19.399999618530273,1.6478976155424936,19.2450008392334,0.017834414342406513
2500,2017-08-04,19.96999931335449,19.9950008392334,19.48500061035156,19.584999084472656,617847.0,0.017579582846088515,1.344810954675616,-5.923031779101769,51.12442157530539,53.46165789409259,-0.26237899960227296,-0.23473067408699322,0.18639935537585117,0.1410728254799416,13.15128984435659,0.5100002288818395,0.1568433511472307,0.22674942016601207,-0.3351574097751211,0.7886562501071452,-0.05420399480455629,0.5077028351365804,0.6681011112060524,97.35434037133656,54.7165730625034,0.28095341497056725,8,-0.022500038146969104,-0.027499198913570666,0.3862504959106481,0.6625003814697301,0.5500011444091832,4,0.0007511916631384175,1.8163268483701667,19.625,-1.8235223719838116,19.655000686645508,-1.4590139330114815,19.399999618530273,0.0007511916631384175
2501,2017-08-07,19.815000534057614,20.059999465942386,19.76000022888184,19.9950008392334,433782.0,-0.00776158160372209,-1.0689537239220732,-0.4675329822492964,50.29499238747468,52.65761177422465,-0.08320924848722555,-0.043778396367219585,0.30136968935920194,0.32757874021767464,11.545904858178703,0.2999992370605469,0.08836555877724095,0.04750061035155895,-0.4801302302686743,0.5751314509717922,-0.21631480995855767,0.31131603066167557,0.7595758430029278,73.07703593780718,30.18293439120751,0.2638154203101161,8,0.1324987411499059,0.12749958038330433,0.488749504089359,0.764999389648441,0.8899993896484375,0,0.009084042408497695,1.344810954675616,19.96999931335449,1.8163268483701667,19.625,-1.8235223719838116,19.655000686645508,0.009084042408497695
2502,2017-08-08,19.924999237060547,20.0049991607666,19.729999542236328,19.84499931335449,522399.0,0.005551284382449007,1.291665673254973,-0.44444326707075227,48.784193912128494,50.93192801210909,-0.1729920653358441,-0.10148651785409868,0.17000987839005433,0.24677341213933346,9.715288055688506,0.27499961853027344,0.07288441237758647,0.12099933624267578,-0.3361721734209908,0.5781708459063424,-0.10758641858915752,0.3495850910745091,0.5885940543999943,79.5454151374154,39.98805976587724,0.22858575483183313,8,0.022500038146972656,0.017500877380371094,0.2850008010864258,0.6550006866455078,0.9300003051757812,1,0.012547051923344599,-1.0689537239220732,19.815000534057614,1.344810954675616,19.96999931335449,1.8163268483701667,19.625,0.012547051923344599
2503,2017-08-09,19.795000076293945,19.88500022888184,19.700000762939453,19.78499984741211,670589.0,-0.006524424880519075,-1.055567918110476,0.1250029802350754,44.91654539497523,48.4938373063448,-0.05855673184401056,0.025072647950580063,0.286529424096571,0.4063845840132032,9.790489598758745,0.22499847412109375,0.07800195800561838,-0.005999851226807351,-0.4625492745154638,0.4505495720618491,-0.23427456287113557,0.22227486041752087,0.6600494529905951,57.600097656249424,20.772911430144973,0.22827471164432847,8,0.15249919891357422,0.14750003814697266,0.35249996185302734,0.7849998474121094,1.3199996948242188,2,0.02045974665746675,1.291665673254973,19.924999237060547,-1.0689537239220732,19.815000534057614,1.344810954675616,19.96999931335449,0.02045974665746675
2504,2017-08-10,19.75,19.8700008392334,19.65999984741211,19.709999084472656,539734.0,-0.0022733051841629104,-2.000027247956403,4.0,48.366004516558114,47.54725412147031,-0.09748927283672515,0.06638818174351258,0.30951196636513245,0.47760268573967934,9.824976723631016,0.21000099182128906,0.06368606563266965,-0.04649991989135671,-0.5032049402568042,0.41020510047409076,-0.27485243007408044,0.18185259029136702,0.6488475175955806,46.08694209941457,7.419488417804786,0.2283525101827242,8,-0.19500064849853516,0.19250011444091797,0.31750059127807617,0.7750005722045898,1.1550006866455078,3,0.027848062635977167,-1.055567918110476,19.795000076293945,1.291665673254973,19.924999237060547,-1.0689537239220732,19.815000534057614,0.027848062635977167
2505,2017-08-11,19.489999771118164,19.674999237060547,19.424999237060547,19.649999618530273,382422.0,-0.013164568550979028,1.380962761126249,-3.999904634751097,48.13008200681932,47.25826193531198,0.13605950166896363,0.3045947054703788,0.5449866417592979,0.7597011303365875,9.941156582076214,0.3250007629394531,0.007716328221679447,-0.28275012969970703,-0.7517964754936699,0.18629621609425584,-0.5172733025966885,-0.048226956802725596,0.8548938152560162,10.23630088639109,-31.701660623916666,0.23452317289698169,8,0.11499977111816406,0.45749950408935547,0.46250104904174805,0.9325008392333984,1.6599998474121094,4,0.04053365442815604,-2.000027247956403,19.75,-1.055567918110476,19.795000076293945,1.291665673254973,19.924999237060547,0.04053365442815604
2506,2017-08-14,19.790000915527344,19.815000534057614,19.5,19.549999237060547,492747.0,0.015392567877488883,1.1724106179790348,-1.5000119209403238,51.66667822637138,48.31061187727924,-0.08772903310065772,-0.0038747306011117644,0.2335952819504854,0.4855234352174378,10.13514051492041,0.3250007629394496,-0.08522172106176384,0.022500991821289062,-0.44312194293875606,0.4881239265813342,-0.21031047555873172,0.25531245920130985,0.5030968968742897,62.93133215165396,16.50541153151876,0.23281146738002242,8,-0.060001373291015625,0.15749835968017578,0.15249967575073242,0.6324996948242188,1.625,0,0.036887291989136095,1.380962761126249,19.489999771118164,-2.000027247956403,19.75,-1.055567918110476,19.795000076293945,0.036887291989136095
2507,2017-08-15,19.780000686645508,19.88999938964844,19.7450008392334,19.799999237060547,412772.0,-0.0005053172521073401,-2.222252834587342,-0.08332671064134149,48.80384463517276,48.50346668594497,-0.02029081383003728,0.00521135400030559,0.2308870905631224,0.5203535789675549,10.15085617462269,0.14499855041504262,-0.11948968705610241,0.013250732421873579,-0.45223399944969955,0.4787354642934467,-0.21949163351391476,0.24599309835766192,0.4633731827424832,76.34437270810544,27.366129481255975,0.23274236593578684,8,-0.03750133514404297,0.16749858856201172,0.10750007629394531,0.6424999237060547,1.4200000762939453,1,0.04676436829878661,1.1724106179790348,19.790000915527344,1.380962761126249,19.489999771118164,-2.000027247956403,19.75,0.04676436829878661
2508,2017-08-16,19.920000076293945,20.045000076293945,19.78499984741211,19.81999969482422,383664.0,0.007077825317921116,-2.058824849375624,-5.000381497377205,44.845366906210806,48.54801439566846,-0.1327019624604837,-0.1491283446733931,0.07696503446037894,0.4062502720082719,10.415327838484439,0.2649993896484375,-0.08809352196510645,0.15750007629394602,-0.3003146052219243,0.6153147578098164,-0.07140726446398915,0.3864074170518812,0.2756388078009486,79.83873696775046,34.881287097362474,0.22890734075793562,8,-0.17750072479248047,0.02749919891357422,-0.06749963760375977,0.5025005340576172,1.2199993133544957,2,0.04693772401412244,-2.222252834587342,19.780000686645508,1.1724106179790348,19.790000915527344,1.380962761126249,19.489999771118164,0.04693772401412244
2509,2017-08-17,19.82999992370605,19.989999771118164,19.825000762939453,19.899999618530273,465977.0,-0.004518079931887131,-3.125077487959563,-0.6999942779759649,51.58102811495666,48.59874845562971,-0.011806031510467108,-0.08722797946894545,0.16025268515040736,0.5206086922551059,11.305087804166634,0.16499900817871094,-0.034433635620370495,0.08249988555907706,-0.3431447578822393,0.5081445290003934,-0.13032243616158112,0.29532220727973524,0.3198133745074685,65.32260297361346,16.362603269501356,0.21282232172065899,8,-0.08750057220458629,0.1174993515014684,-0.03499937057494762,0.5925006866455114,1.4400005340576207,3,0.06480079941280992,-2.058824849375624,19.920000076293945,-2.222252834587342,19.780000686645508,1.1724106179790348,19.790000915527344,0.06480079941280992
2510,2017-08-18,19.68000030517578,19.815000534057614,19.520000457763672,19.815000534057614,556034.0,-0.007564277312525403,3.3703640910441313,1.9285831062668812,60.0,49.67708263479919,0.10362887457266723,0.05205134591259508,0.29247059326800695,0.6937029578120217,11.534534044402303,0.30999946594237926,-0.017164735458894853,-0.05899972915649343,-0.4828115950895224,0.36481213677653557,-0.2709056621230097,0.15290620381002284,0.4258204305916209,33.02757430784253,-19.89414649090186,0.211905932966515,8,0.054999351501464844,0.2674989700317383,0.11500024795532227,0.7425003051757812,1.7299995422363281,4,0.0622459533777322,-3.125077487959563,19.82999992370605,-2.058824849375624,19.920000076293945,-2.222252834587342,19.780000686645508,0.0622459533777322
2511,2017-08-21,19.625,19.65999984741211,19.540000915527344,19.600000381469727,386093.0,-0.0027947309107163587,1.5263115626317585,-0.18518204552198173,55.421698929218486,50.41458319225363,0.14398482969027526,0.11449719265235458,0.33706532619533647,0.7692376283252038,11.234310686331701,0.1399993896484375,0.0122477096618816,-0.1150000572204597,-0.5375731873927272,0.3075730729518078,-0.32628662230659344,0.09628650786567405,0.4385878758191275,19.999927339046906,-35.614978716855006,0.21128656508613314,8,0.1099996566772461,0.32249927520751953,0.1887507438659668,0.7975006103515625,1.8400001525878906,0,0.07770698693147882,3.3703640910441313,19.68000030517578,-3.125077487959563,19.82999992370605,-2.058824849375624,19.920000076293945,0.07770698693147882
2512,2017-08-22,19.905000686645508,19.905000686645508,19.670000076293945,19.71500015258789,430269.0,0.01426755091187304,1.473683682176379,7.60013733119707,55.95238527743768,51.640787623638346,-0.15550387142149447,-0.15576910948438183,0.041961065700050426,0.5070573313334421,11.145457037045688,0.2800006866455078,-0.0029439018430466035,0.1537506103515618,-0.2740447706461602,0.5815459913492838,-0.06014708014729919,0.36764830085042277,0.11804364362327746,73.33343021460412,14.329597947396913,0.21389769049886131,8,-0.17000102996826172,0.04249858856201172,-0.08750009536743164,0.5174999237060547,1.4049987792968786,1,0.07586034548066678,1.5263115626317585,19.625,3.3703640910441313,19.68000030517578,-3.125077487959563,19.82999992370605,0.07586034548066678
2513,2017-08-23,19.899999618530273,19.950000762939453,19.75,19.895000457763672,428100.0,-0.0002512468195285944,2.8094857495776644,0.026311298499222004,56.62650048671887,52.55862050921177,-0.14979482201372463,-0.1551800538723782,0.028265239735006276,0.5192528110450603,11.32139830909785,0.20000076293945312,-0.004037339106641724,0.14649953842162944,-0.28405785852307375,0.5770569353663326,-0.06877916005072393,0.3617782368939828,0.0841229080101833,80.85100338859242,17.674045668049217,0.21527869847235212,8,-0.16499996185302734,0.047499656677246094,-0.08249902725219727,0.5225009918212891,1.760000228881836,2,0.0653266919260973,1.473683682176379,19.905000686645508,1.5263115626317585,19.625,3.3703640910441313,19.68000030517578,0.0653266919260973
2514,2017-08-24,19.96999931335449,20.1200008392334,19.90999984741211,19.989999771118164,502887.0,0.0035175726716614175,-2.000027247956403,-4.000763067532187,50.0,52.76638917512073,-0.20708275672491894,-0.2581024835779502,-0.059358662873901125,0.4581251295964499,12.311088225354716,0.220001220703125,-0.00583472823366904,0.22899923324584748,-0.15671372948274964,0.6147121959744446,0.03614275188154892,0.42185571461014604,-0.9200000762939418,74.99976158157189,15.479037771438712,0.19285648136429845,8,-0.15999889373778942,-0.022500038146969104,-0.14999914169311168,0.45250129699707387,1.8649997711181676,3,0.05858788765763956,2.8094857495776644,19.899999618530273,1.473683682176379,19.905000686645508,1.5263115626317585,19.625,0.05858788765763956
2515,2017-08-25,19.729999542236328,19.979999542236328,19.729999542236328,19.975000381469727,376958.0,-0.012018015992502629,-1.040809335855696,12.249761586875566,47.74533205569669,52.33068404504577,0.07883109008914602,-0.020741342853057176,0.15728567793651038,0.7042543517400119,11.796924489417899,0.25,0.01198704625029734,-0.01000051498413157,-0.395718939155536,0.3757179091872729,-0.20285972706983202,0.18285869710156888,-0.6586002731323255,32.75838822442261,-24.01286468455438,0.1928592120857016,8,0.09000110626220703,0.2174997329711914,0.1862506866455078,0.6650009155273438,2.3350009918212855,4,0.07805377350519649,-2.000027247956403,19.96999931335449,2.8094857495776644,19.899999618530273,1.473683682176379,19.905000686645508,0.07805377350519649
2516,2017-08-28,19.729999542236328,19.7549991607666,19.6299991607666,19.665000915527344,210794.0,0.0,1.1739534266569362,-0.26529960841098943,44.507055572032144,51.85326303803014,0.07758357106753166,0.01839991995922219,0.12281019774685831,0.7108452332448252,12.31005349233146,0.125,0.019007161837190978,-0.03425045013427663,-0.34204855054783323,0.27354765027927996,-0.18814950034105493,0.11964860007250167,-0.6376282417297361,20.408171209254892,-32.099183929782484,0.15389905020677846,8,0.09000110626220703,0.2174997329711914,0.1862506866455078,0.6650009155273438,2.5249996185302734,0,0.08514953594293684,-1.040809335855696,19.729999542236328,-2.000027247956403,19.96999931335449,2.8094857495776644,19.899999618530273,0.08514953594293684
2517,2017-08-29,19.600000381469727,19.75,19.45499992370605,19.70499992370605,457364.0,-0.006588908453257214,2.0256465432920274,-1.61541170256465,44.507055572032144,51.81567288978807,0.2004433035148061,0.17302180794734312,0.21998098309754965,0.8437923042278683,12.651388593357037,0.29500007629394887,0.04476917239605882,-0.17424964904785156,-0.44270057370766125,0.09420127561195812,-0.3084751113777564,-0.04002418671794672,-0.4870764901885991,21.804550095797946,-28.816917301369582,0.1342254623299053,8,0.1875,0.34749889373779297,0.40124988555908203,0.7950000762939453,2.8899993896484375,1,0.09515304769490607,1.1739534266569362,19.729999542236328,-1.040809335855696,19.729999542236328,-2.000027247956403,19.96999931335449,0.09515304769490607
2518,2017-08-30,19.670000076293945,19.780000686645508,19.645000457763672,19.684999465942386,481133.0,0.0035714129317261367,-3.1539409589764658,0.14285195277024756,47.77778130990262,51.393089911448726,0.10197557540245583,0.10983472994973198,0.12131920557851927,0.772467182106066,12.526687320195002,0.18000030517578125,0.036836589075200266,-0.10499992370605327,-0.3721286795220564,0.16212883210994988,-0.23856430161405484,0.02856445420194831,-0.5369346460537727,32.33080550233507,-18.084986187446788,0.13356437790800157,8,0.11750030517578125,0.2774991989135742,0.35125017166137695,0.7250003814697266,2.875,2,0.08337566768110749,2.0256465432920274,19.600000381469727,1.1739534266569362,19.729999542236328,-1.040809335855696,19.729999542236328,0.08337566768110749
2519,2017-08-31,19.975000381469727,20.030000686645508,19.69499969482422,19.709999084472656,686353.0,0.015505861921341069,-1.2711925775062232,-17.66747202441087,63.14363928081121,51.742383164872194,-0.2014812928231997,-0.17665729571731958,-0.20890639152469248,0.47125467259667886,12.595417169497395,0.3600006103515625,0.048650137390946924,0.18250036239624023,-0.0890738233042292,0.45407454809670966,0.0467132695460073,0.31828745524647317,-0.8221962430496887,90.43474222632078,33.49332376902338,0.1357870928502342,8,-0.1875,-0.02750110626220703,-0.03875017166137695,0.4200000762939453,2.375,3,0.08435541595811502,-3.1539409589764658,19.670000076293945,2.0256465432920274,19.600000381469727,1.1739534266569362,19.729999542236328,0.08435541595811502
2520,2017-09-01,19.98500061035156,20.1299991607666,19.975000381469727,20.0,444654.0,0.0005006372310816243,-7.857111716621254,-0.056601193346638136,56.27008541976373,51.836648330488345,-0.18290145318816542,-0.19549939701011354,-0.23841063893861403,0.46825243380213166,12.305100053590808,0.154998779296875,0.06474191148329211,0.1917505264282191,-0.08196226324131217,0.4654633160977504,0.054894131593453466,0.32860692126298474,-0.8128525379152549,78.51870899195762,21.41233958176231,0.1368563948347659,9,-0.19250106811523082,-0.037501335144039416,-0.05375051498412731,0.40499973297119496,2.295000076293949,4,0.09256934789198157,-1.2711925775062232,19.975000381469727,-3.1539409589764658,19.670000076293945,2.0256465432920274,19.600000381469727,0.09256934789198157
2521,2017-09-04,19.9950008392334,19.9950008392334,19.850000381469727,19.86000061035156,268953.0,0.000500386718860435,1.1481512878113564,-9.000381485247342,56.913186829361656,51.9434040584799,-0.1507506469167481,-0.2016623618453508,-0.2707798446587475,0.45987073548273827,11.72087108088879,0.14500045776367188,0.06453014017312597,0.19275074005127024,-0.09542832088870767,0.48092980099124816,0.04866120958128306,0.3368402705212574,-0.7845387232638821,80.00022605638986,24.281088610165014,0.1440895304699886,9,-0.2025012969970703,-0.4050016403198242,0.0612492561340332,0.2174997329711914,2.3249988555908203,0,0.1035258618625583,-7.857111716621254,19.98500061035156,-1.2711925775062232,19.975000381469727,-3.1539409589764658,19.670000076293945,0.1035258618625583
2522,2017-09-05,20.174999237060547,20.43000030517578,20.0049991607666,20.0049991607666,713185.0,0.009002170056125358,-4.000011219692805,1.259257689427622,57.99370754054765,52.09531595334976,-0.32231716214191763,-0.38153243991845187,-0.4666810847042768,0.2831926518746073,11.561456384957092,0.4349994659423828,0.05881391929624158,0.3602491378784194,0.030904131773603183,0.6895941439832356,0.1955766348260113,0.5249216409308275,-0.9277556392991464,67.51578118697851,14.23427137701426,0.16467250305240894,9,-0.2324991226196289,-0.38499927520751953,-0.22999954223632812,0.03750133514404297,2.090000152587894,1,0.10309789354961607,1.1481512878113564,19.9950008392334,-7.857111716621254,19.98500061035156,-1.2711925775062232,19.975000381469727,0.10309789354961607
2523,2017-09-06,20.200000762939453,20.295000076293945,20.03499984741211,20.084999084472656,490045.0,0.0012392330520132333,-1.4186050637852416,0.6764801579732747,62.091525267371715,53.4388187608355,-0.33557788265823874,-0.3948824483054132,-0.5019812034464266,0.26480412048184476,11.486967635753476,0.26000022888183594,0.07307293332876696,0.3650006294250474,-0.006355452971561704,0.7363567118216565,0.17932258822674285,0.550678670623352,-0.8817917627331902,68.70757125952376,16.249025662722815,0.1856780411983051,9,-0.25750064849853516,-0.2850008010864258,-0.2550010681152344,0.012499809265136719,2.3249988555908203,2,0.11336628325183673,-4.000011219692805,20.174999237060547,1.1481512878113564,19.9950008392334,-7.857111716621254,19.98500061035156,0.11336628325183673
2524,2017-09-07,20.299999237060547,20.375,20.07999992370605,20.200000762939453,716697.0,0.0049504193239715555,1.360000610351591,0.8695392576375759,70.9459163395392,56.01666145904023,-0.4289520069496753,-0.4759667345431886,-0.5873113358260724,0.1648022120712085,11.599179481191221,0.29500007629394887,0.06903771521329105,0.43749914169311666,0.014745125808946824,0.8602531575772865,0.22612213375103352,0.6488761496351998,-0.9150827585561139,77.58601979038893,21.73312975151201,0.21137700794208406,9,-0.3574991226196289,-0.3724994659423828,-0.3549995422363281,-0.08749866485595703,2.2650012969970668,3,0.11059117850284594,-1.4186050637852416,20.200000762939453,-4.000011219692805,20.174999237060547,1.1481512878113564,19.9950008392334,0.11059117850284594
2525,2017-09-08,20.280000686645508,20.34499931335449,20.114999771118164,20.26499938964844,489297.0,-0.0009851503037757725,2.1724391944332235,0.15001525902186116,72.66441832377468,59.14525732034495,-0.36065826706512993,-0.41502737237960474,-0.5498342053628278,0.1858785510722143,12.440700382865812,0.22999954223632457,0.06404094968779006,0.3780005455017097,-0.045834012605798335,0.8018351036092177,0.16608326644795568,0.5899178245554637,-0.8323791785407941,74.13799340320368,13.18194867577673,0.21191727905375465,9,-0.33750057220458984,-0.35250091552734375,-0.33500099182128906,-0.06750011444091797,2.3199996948242223,4,0.10207098741309828,1.360000610351591,20.299999237060547,-1.4186050637852416,20.200000762939453,-4.000011219692805,20.174999237060547,0.10207098741309828
2526,2017-09-11,20.520000457763672,20.649999618530273,20.290000915527344,20.290000915527344,644339.0,0.01183430783985151,-2.130429734795084,15.331977113798926,71.8861615779036,62.18738020988623,-0.5328460938040251,-0.6298247372155679,-0.7771045253909534,-0.0517965777183349,13.200928772593862,0.3699989318847656,0.07775292606909545,0.5815003395080574,0.07971293887966269,1.083287740136452,0.33060663919386,0.8323940398222547,-1.013436221834695,79.84510565816788,19.609753694191653,0.250893700314198,9,-0.3725004196166992,-0.4825010299682617,-0.5750007629394531,-0.30749988555908203,2.0699996948242188,0,0.08576998974753658,2.1724391944332235,20.280000686645508,1.360000610351591,20.299999237060547,-1.4186050637852416,20.200000762939453,0.08576998974753658
2527,2017-09-12,20.70499992370605,20.7549991607666,20.524999618530273,20.524999618530273,742006.0,0.009015568314589606,-1.5555461365659307,0.7826115801170794,75.3944071798353,65.2558941954343,-0.608620592029034,-0.7820695355413392,-0.9418042526340678,-0.23912022152127577,13.887040224421554,0.2349987030029297,0.12255646043686497,0.7202498435974078,0.1192639814646661,1.3212357057301496,0.41975691253103875,1.020742774663777,-1.1069608571689713,93.05565489672443,33.964548228779314,0.30049293106637004,9,-0.480000495910641,-0.6150007247924769,-0.7600002288818324,-0.4924993515014613,1.895000457763679,1,0.07800047220812023,-2.130429734795084,20.520000457763672,2.1724391944332235,20.280000686645508,1.360000610351591,20.299999237060547,0.07800047220812023
2528,2017-09-13,20.854999542236328,20.88999938964844,20.63500022888184,20.665000915527344,895902.0,0.007244608504370698,-1.0399932861328705,1.0555461365659513,76.57666017135273,66.74845207216114,-0.6401718088941912,-0.9048203806311648,-1.0648292978777576,-0.39203241878205475,14.32328894093361,0.25499916076660156,0.1836120068486906,0.8234994888305671,0.10898023284605429,1.53801874481508,0.4662398608383107,1.1807591168228235,-1.1412644662762972,95.67902833474186,37.00572261747179,0.35725962799225597,9,-0.4849996566772461,-0.6975002288818359,-0.9099998474121094,-0.659998893737793,1.4549999237060582,2,0.06760968009404777,-1.5555461365659307,20.70499992370605,-2.130429734795084,20.520000457763672,2.1724391944332235,20.280000686645508,0.06760968009404777
2529,2017-09-14,21.114999771118164,21.149999618530273,20.795000076293945,20.799999237060547,862701.0,0.012467045532908116,-1.1846202602219575,1.657909530788845,91.09803570882805,70.61822432650162,-0.8062422644369711,-1.1210947442345613,-1.289280732413026,-0.6578538666295302,14.940749701329667,0.3549995422363281,0.2686406290168968,1.0192497253417976,0.16381970117218003,1.8746797495114151,0.591534713256987,1.4469647374266081,-1.2601129775155222,96.61837173216767,33.234945096141445,0.4277150120848091,9,-0.6149997711181641,-0.8275003433227539,-1.1700000762939453,-1.034998893737793,1.4050006866455078,3,0.06677716612342843,-1.0399932861328705,20.854999542236328,-1.5555461365659307,20.70499992370605,-2.130429734795084,20.520000457763672,0.06677716612342843
2530,2017-09-15,20.905000686645508,21.200000762939453,20.905000686645508,21.100000381469727,1167165.0,-0.00994549309727677,-2.025646543291991,-0.6190456006926994,81.00275484311888,73.29484299469686,-0.5051377773378292,-0.8586390365368715,-1.051242896318783,-0.4560739292565472,16.60222580888281,0.2950000762939453,0.3452914267936755,0.7480006217956543,-0.15612675114747887,1.6521279947387875,0.29593693532408594,1.2000643082672227,-0.8687980975529968,67.5824037627174,-1.1860001829563913,0.45206368647156664,9,-0.30250072479248047,-0.5925006866455078,-1.1562509536743164,-0.8249998092651367,1.5049991607666016,4,0.07940683056148101,-1.1846202602219575,21.114999771118164,-1.0399932861328705,20.854999542236328,-1.5555461365659307,20.70499992370605,0.07940683056148101
2531,2017-09-18,21.149999618530273,21.200000762939453,20.96500015258789,21.0,639691.0,0.011719632807344338,-1.1363758528909427,-0.7692300168238194,88.55730032567355,76.69079774859973,-0.6359471720391134,-1.0366821443971261,-1.2642945201291624,-0.7100265097425762,18.35349014982472,0.2950000762939453,0.37724454102198735,0.9167495727539077,-0.05328708511904168,1.886786230626857,0.4317312438174312,1.4017679016903841,-0.9275893216222499,92.59243560943217,17.144674369282654,0.48501832893647545,9,-0.5324993133544922,-0.8224992752075195,-1.3737502098083496,-1.0699987411499023,1.2000007629394531,0,0.06855795693107525,-2.025646543291991,20.905000686645508,-1.1846202602219575,21.114999771118164,-1.0399932861328705,20.854999542236328,0.06855795693107525
2532,2017-09-19,21.415000915527344,21.600000381469727,21.299999237060547,21.31999969482422,997038.0,0.012529612377150778,-3.4443910709239898,0.6333430820289154,89.56924985273167,79.74387825808417,-0.7895904823144342,-1.2466754146378065,-1.4892583598147695,-0.9862038522876233,19.763622661434336,0.4500007629394531,0.43964940607814995,1.1062508583068862,0.016161991769326534,2.196339724844446,0.5612064250381081,1.6512952915756642,-1.0361761440542914,80.829073918148,-0.06968940244108524,0.545044433268779,9,-0.5750007629394531,-0.8875007629394531,-1.57625150680542,-1.3350000381469727,0.8499984741210973,1,0.054868045147203004,-1.1363758528909427,21.149999618530273,-2.025646543291991,20.905000686645508,-1.1846202602219575,21.114999771118164,0.054868045147203004
2533,2017-09-20,21.200000762939453,21.43000030517578,21.190000534057614,21.350000381469727,801269.0,-0.010039698500876604,-1.8235254518730515,-1.5789230645679408,78.95987526006274,80.63431813814235,-0.46692507136496175,-0.9795087245917671,-1.257170607841303,-0.7823861985902028,20.973921839956194,0.23999977111816762,0.502855814022908,0.8262506484985366,-0.3150455675876671,1.9675468645847403,0.25560254045543473,1.3968987565416384,-0.6013643816670005,50.310625231014185,-28.16816487351433,0.5706481080431014,9,-0.3425006866455078,-0.6725006103515625,-1.355001449584961,-1.119999885559082,1.3049983978271484,2,0.06603771547865556,-3.4443910709239898,21.415000915527344,-1.1363758528909427,21.149999618530273,-2.025646543291991,20.905000686645508,0.06603771547865556
2534,2017-09-21,21.13999938964844,21.299999237060547,21.049999237060547,21.299999237060547,601675.0,-0.0028302533552688747,2.125002980235081,1.0666683620919617,76.67437242419507,81.0798685937446,-0.3075848791805633,-0.8720711547930975,-1.1799429979416232,-0.7370635229702103,21.630931990812165,0.25,0.5559242057377176,0.7077492713928244,-0.4658932129045752,1.881391755690224,0.12092802924412638,1.2945705135415224,-0.3611174883404793,33.81277786925788,-42.816064461420346,0.5868212421486994,9,-0.1949987411499059,-0.6124992370605504,-1.2950000762939489,-1.05999851226807,1.8900012969970703,3,0.05534532214162957,-1.8235254518730515,21.200000762939453,-3.4443910709239898,21.415000915527344,-1.1363758528909427,21.149999618530273,0.05534532214162957
2535,2017-09-22,21.270000457763672,21.32999992370605,21.11000061035156,21.125,533668.0,0.0061495303627534526,-1.5142888283377727,-0.9062537252938713,77.8993603489826,81.74800179053118,-0.31557200738352265,-0.9283823276340328,-1.294881778133803,-0.8824935529483042,22.951909974897795,0.2199993133544922,0.6100346216764372,0.7607502937316895,-0.4209446400359056,1.9424452274992845,0.16990282684789193,1.351597760615487,-0.3433172300265923,48.031526809502495,-27.00714906228849,0.5908474668837979,9,-0.20750045776367188,-0.7425003051757812,-1.4250011444091797,-1.1899995803833008,1.8549995422363281,4,0.05876821688284184,2.125002980235081,21.13999938964844,-1.8235254518730515,21.200000762939453,-3.4443910709239898,21.415000915527344,0.05876821688284184
2536,2017-09-25,21.40999984741211,21.424999237060547,21.200000762939453,21.200000762939453,359789.0,0.006582011595459791,-1.142851952770209,1.4482649759280208,77.50559460878529,81.98257817152562,-0.3531902151354025,-0.9866532249331392,-1.4156248783331549,-1.0374241278485137,24.726878512496235,0.22499847412109375,0.6515534594309891,0.8167496681213393,-0.3705437831771974,2.004043119419876,0.22310294247207096,1.4103963937706077,-0.3621195320031525,65.454520233459,-10.100530206378153,0.5936467256492687,9,-0.2924995422363281,-0.8824996948242188,-1.5687503814697266,-1.3299989700317383,1.585000991821289,0,0.046707146526246746,-1.5142888283377727,21.270000457763672,2.125002980235081,21.13999938964844,-1.8235254518730515,21.200000762939453,0.046707146526246746
2537,2017-09-26,21.46500015258789,21.489999771118164,21.270000457763672,21.375,365257.0,0.002568907312833435,2.142861035422343,0.42857402361489555,77.80221235896094,82.1187506368154,-0.3230158101269325,-0.9431228889703789,-1.4471089583265666,-1.1077462262951805,27.177985449626007,0.2199993133544922,0.701064154566879,0.7784999847412095,-0.3727376934365161,1.9297376629189351,0.20288114565234494,1.354118823830074,-0.3549995422363317,94.31827541213853,17.15775561788358,0.5756188390888631,9,-0.2674999237060547,-0.9375,-1.6237506866455078,-1.3849992752075195,1.3549995422363281,1,0.04122991952437216,-1.142851952770209,21.40999984741211,-1.5142888283377727,21.270000457763672,2.125002980235081,21.13999938964844,0.04122991952437216
2538,2017-09-27,21.309999465942386,21.520000457763672,21.274999618530273,21.45499992370605,492991.0,-0.00722108947326594,-1.2790759567786236,-1.6111134658584385,71.67382536380852,79.96050504292437,-0.10804840433079477,-0.6945688121743743,-1.2766782483151324,-0.9654517673263037,29.692711412114726,0.24500083923339844,0.7381761694246407,0.5414993286132841,-0.5361592394296721,1.6191578966562403,0.0026700445918059756,1.0803286126347622,-0.11179889678955846,55.31905395753598,-20.887617893068445,0.5388292840214778,9,-0.05749893188476918,-0.7824993133544957,-1.4687500000000036,-1.2299985885620153,1.4500007629394531,2,0.044814638556530006,2.142861035422343,21.46500015258789,-1.142851952770209,21.40999984741211,-1.5142888283377727,21.270000457763672,0.044814638556530006
2539,2017-09-28,21.65999984741211,21.65999984741211,21.290000915527344,21.290000915527344,540369.0,0.016424232296631036,1.0,-2.5517087158981546,75.93981673690165,79.39795636445578,-0.41639937372373126,-0.9611388377679333,-1.6108931778881832,-1.323777218446068,31.734141531323633,0.3699989318847656,0.7636438924685862,0.807249736785888,-0.27266952526257526,1.8871689988343512,0.26729010576165635,1.3472093678101196,-0.3899993896484375,100.0,22.559585875302872,0.5399596310242323,9,-0.3474998474121094,-1.1024999618530273,-1.8187503814697266,-1.5799989700317383,1.0949993133544922,3,0.039011972267186,-1.2790759567786236,21.309999465942386,2.142861035422343,21.46500015258789,-1.142851952770209,21.40999984741211,0.039011972267186
2540,2017-09-29,21.834999084472656,21.834999084472656,21.57999992370605,21.65999984741211,579565.0,0.008079373882426744,1.9142888283379154,0.4729722763498397,75.33714851881048,77.92905060813766,-0.4979722671626732,-1.0439588280497816,-1.7587214162505234,-1.506088608538228,33.72885045069906,0.2549991607666051,0.7821372789282641,0.8897490501403809,-0.19413002577785576,1.9736281260586175,0.34780951218126077,1.431688588099501,-0.5599994659423828,100.0,21.919284709196774,0.5419395379591188,9,-0.3924999237060547,-1.1899995803833008,-1.9562492370605469,-1.7549982070922852,0.8900012969970739,4,0.05472872233929449,1.0,21.65999984741211,-1.2790759567786236,21.309999465942386,2.142861035422343,21.46500015258789,0.05472872233929449
2541,2017-10-02,22.065000534057614,22.065000534057614,21.81999969482422,21.84000015258789,632262.0,0.010533613887280469,1.1777815453736649,1.2857220708446664,75.757556053585,76.39441796378802,-0.6532249699971011,-1.170965720135161,-1.9504207053402247,-1.7454122626375614,36.36864237959027,0.24500083923339488,0.7591826382404605,1.0162505149841259,-0.08081672426248687,2.1133177542307386,0.4677168953608195,1.5647841346074323,-0.7749996185302699,100.0,22.82980216360815,0.5485336196233067,10,-0.5075006484985316,-1.3050003051757812,-2.1812505722045863,-1.9849996566772425,0.5849990844726598,0,0.04803985679974332,1.9142888283379154,21.834999084472656,1.0,21.65999984741211,-1.2790759567786236,21.309999465942386,0.04803985679974332
2542,2017-10-03,22.2549991607666,22.32999992370605,21.96999931335449,22.045000076293945,893856.0,0.008610859828247941,1.0000000000000395,0.933327681939573,76.11937430476146,76.07880674653234,-0.7951586697416388,-1.261841428696357,-2.1015375320130047,-1.9454792980819917,38.22455237022104,0.3600006103515625,0.773541552299772,1.1022491455078125,-0.039510353909420814,2.244008644925046,0.5313693957991958,1.6731288952164292,-0.8099983215332038,92.8909250005427,17.315848404132282,0.5708797497086162,10,-0.5649995803833008,-1.3624992370605504,-2.371249198913574,-2.1749982833862305,0.220001220703125,1,0.03325103151526276,1.1777815453736649,22.065000534057614,1.9142888283379154,21.834999084472656,1.0,21.65999984741211,0.03325103151526276
2543,2017-10-04,22.489999771118164,22.4950008392334,22.309999465942386,22.34000015258789,806280.0,0.010559452671912384,1.3124918044511817,0.7142870118074478,75.89451330688684,75.99215573349808,-0.9252269664266102,-1.387629053407366,-2.2997655678127593,-2.1851325542357465,40.24905247863762,0.24000167846679688,0.756930686253181,1.2227498054504409,0.025342862990115123,2.4201567479107666,0.624046334220278,1.8214532766806038,-0.8679991149902371,99.58497357411831,25.569950539457437,0.598703471230163,10,-0.6874990463256836,-1.419999122619629,-2.622499942779541,-2.409998893737793,-0.1999988555908203,2,0.014673184840572784,1.0000000000000395,22.2549991607666,1.1777815453736649,22.065000534057614,1.9142888283379154,21.834999084472656,0.014673184840572784
2544,2017-10-05,22.545000076293945,22.61000061035156,22.2549991607666,22.399999618530273,724498.0,0.002445544941552802,1.5818143986683721,0.9666721767989522,82.7999377442358,76.53666433297067,-0.8492797841817818,-1.3342221737830506,-2.3283628530798026,-2.232218203875952,42.24947236387898,0.3550014495849574,0.7124426814763325,1.1655000686645494,-0.0704134879791134,2.401413625308212,0.5475432903427162,1.7834568469863825,-0.7483993835449247,93.68927274511762,18.081456081901308,0.6179567783218318,10,-0.6399993896484375,-1.3924999237060547,-2.6775002479553223,-2.464999198913574,-0.40500068664550426,3,0.009536489326250619,1.3124918044511817,22.489999771118164,1.0000000000000395,22.2549991607666,1.1777815453736649,22.065000534057614,0.009536489326250619
2545,2017-10-06,22.350000381469727,22.540000915527344,22.270000457763672,22.520000457763672,650921.0,-0.008649354365239503,1.5714207863688794,-1.1724106179790061,74.48976573131517,76.20157223547399,-0.5419646643965343,-1.0289465233947226,-2.093529877982693,-2.037143442107528,44.357997425424124,0.27499961853027344,0.7146540420896486,0.8670003890991218,-0.327219752782117,2.0612205309803606,0.2698903181585024,1.4641104600397412,-0.3907197052001976,67.08861676340243,-6.1075903144113965,0.5971100709406202,10,-0.4099998474121094,-1.119999885559082,-2.4825005531311035,-2.4075002670288086,-0.35000038146972656,4,0.018120750442253142,1.5818143986683721,22.545000076293945,1.3124918044511817,22.489999771118164,1.0000000000000395,22.2549991607666,0.018120750442253142
2546,2017-10-09,22.280000686645508,22.395000457763672,22.229999542236328,22.25,422244.0,-0.0031319773436001563,-3.714203972643797,-0.1764745481268723,69.17957050456295,75.24350091831865,-0.37501390267679824,-0.8646631479201368,-1.9674089064057902,-1.9669161152862955,45.850961640999365,0.16500091552734375,0.7293623121004948,0.709000682830812,-0.44514336202336935,1.8631447276849933,0.13192866040372309,1.2860727052579009,-0.19057602355957215,48.43761641508646,-22.81021657043643,0.5770720224270905,10,-0.33750057220458984,-1.0500001907348633,-2.410001277923584,-2.33750057220459,-0.24500083923339844,0,0.019973055705108322,1.5714207863688794,22.350000381469727,1.5818143986683721,22.545000076293945,1.3124918044511817,22.489999771118164,0.019973055705108322
2547,2017-10-10,22.31999969482422,22.434999465942386,22.200000762939453,22.26499938964844,345932.0,0.0017952875649005495,-1.5405600461894149,1.8333015449169139,76.92302754649177,75.82674560528345,-0.313996976960631,-0.8194820723397171,-1.954661585126722,-2.0107637256859903,47.2369210110483,0.23499870300293324,0.733448294550044,0.6682497024536147,-0.4563895096488153,1.7928889145560447,0.1059300964023997,1.2305693085048297,-0.12645984228515772,29.268043059574683,-42.78466074519086,0.5623196060512151,10,-0.3699989318847656,-1.0124998092651367,-2.6287503242492676,-2.377499580383301,-0.3699989318847656,1,0.014784943020522467,-3.714203972643797,22.280000686645508,1.5714207863688794,22.350000381469727,1.5818143986683721,22.545000076293945,0.014784943020522467
2548,2017-10-11,22.26499938964844,22.354999542236328,22.18000030517578,22.34000015258789,445448.0,-0.0024641714125350767,2.3333333333333335,-1.363642668886138,77.10842376766958,75.95659083092433,-0.12212673005396013,-0.6887442226595546,-1.854687248108089,-1.9567774766660726,48.40371340647016,0.17499923706054688,0.7329610212653819,0.5427494049072301,-0.5478537128920884,1.6333525227065486,-0.0025521539924291403,1.0880509638068894,0.3450012207031179,19.76721491811813,-54.76290738544604,0.5453015588996586,10,-0.169999122619636,-0.9424991607666051,-2.3987493515014684,-2.322499275207523,-0.0849990844726598,2,0.00943188850563903,-1.5405600461894149,22.31999969482422,-3.714203972643797,22.280000686645508,1.5714207863688794,22.350000381469727,0.00943188850563903
2549,2017-10-12,22.524999618530273,22.54999923706055,22.25,22.25,358717.0,0.011677531372523253,-1.1818156597008145,-3.66662428157283,78.45803184104581,76.30335564450606,-0.27549435271048495,-0.8829646914640676,-2.064797792891767,-2.2189247621126356,49.273643901473086,0.2999992370605504,0.7375249188066313,0.7322496414184556,-0.37523410556910264,1.8397333884060139,0.1785077679246747,1.2859915149122365,0.07640098571776832,93.24332683801835,14.72675053025894,0.5537418734937795,10,-0.3099994659423828,-1.1799993515014684,-2.596249580383301,-2.5824995040893555,-0.3850002288818324,3,-0.01043279498258487,2.3333333333333335,22.26499938964844,-1.5405600461894149,22.31999969482422,-3.714203972643797,22.280000686645508,-0.01043279498258487
2550,2017-10-13,22.565000534057614,22.604999542236328,22.4950008392334,22.5049991607666,341152.0,0.0017758453365048776,-1.7500357636736446,0.218187114628331,77.43467675219993,76.48970238879659,-0.22468260186200695,-0.8350389846667419,-2.0645376536192543,-2.2630174969067447,50.133097769690615,0.10999870300292969,0.7771880525641421,0.6892505645751932,-0.3864585853207494,1.7649597144711358,0.1513959896272219,1.2271051395231645,-0.3850002288818324,90.5884517686755,9.989189741209117,0.5378545749479708,10,-0.27500057220458984,-1.2025003433227504,-2.6300005912780726,-2.6225004196166957,0.1399993896484375,4,-0.01883452844451361,-1.1818156597008145,22.524999618530273,2.3333333333333335,22.26499938964844,-1.5405600461894149,22.31999969482422,-0.01883452844451361
2551,2017-10-16,22.60000038146973,22.645000457763672,22.475000381469727,22.524999618530273,450686.0,0.00155106787430781,1.0605955518564758,1.2499841057919827,77.21821796090371,76.61179612836796,-0.19647315594514936,-0.7966850478915042,-2.05304281079561,-2.300190786032683,51.05706555564564,0.1700000762939453,0.7751302499894877,0.6517503738403363,-0.4134072185312121,1.7169079662118847,0.1191715776545621,1.1843291700261105,-0.4115000915527389,90.3225674134728,10.985322545153181,0.5325787961857735,10,-0.18750000000000355,-1.1324996948242223,-2.665000438690189,-2.657500267028812,-0.0550003051757848,0,-0.026548688997442893,-1.7500357636736446,22.565000534057614,-1.1818156597008145,22.524999618530273,2.3333333333333335,22.26499938964844,-0.026548688997442893
2552,2017-10-17,22.59000015258789,22.67499923706055,22.53000068664551,22.565000534057614,633929.0,-0.00044248799615242973,-2.0526231252637457,0.3333248563145629,82.98969933704902,77.4001501317193,-0.1496980341352021,-0.7316557226526292,-1.999251604927128,-2.2834227673617775,51.4249888232368,0.14499855041503906,0.768025177390605,0.5830001831054688,-0.48791883223739774,1.6539191984483352,0.047540675434035506,1.118459690776902,-0.3832398559570329,82.82843073034212,0.43433137074785577,0.5354595076714336,10,-0.16250038146972656,-0.9900007247924805,-2.497500419616699,-2.6475000381469727,-0.30500030517578125,1,-0.024568406437668888,1.0605955518564758,22.60000038146973,-1.7500357636736446,22.565000534057614,-1.1818156597008145,22.524999618530273,-0.024568406437668888
2553,2017-10-18,22.60000038146973,22.65999984741211,22.46999931335449,22.59000015258789,657949.0,0.0004426838784545861,1.9231040098596435,0.400015259021982,79.37500968575252,77.0196025696656,-0.1591947835685552,-0.6655150402491294,-1.9602508755188879,-2.281658392894638,52.14889846552887,0.19000053405762074,0.7439372835545903,0.5230004310607939,-0.5080973615773807,1.5540982236989684,0.007451534741708343,1.0385493273798794,-0.36514574841309155,82.35317877049857,2.0958015920598427,0.5155488963190873,10,-0.17250061035156605,-0.9450006484985352,-2.442501068115238,-2.657500267028812,-0.3050003051757848,2,-0.028761044582248152,-2.0526231252637457,22.59000015258789,1.0605955518564758,22.60000038146973,-1.7500357636736446,22.565000534057614,-0.028761044582248152
2554,2017-10-19,22.309999465942386,22.54999923706055,22.155000686645508,22.4950008392334,896477.0,-0.012831898700547018,1.677972896084375,-18.499713904246363,63.84839098931782,75.83722759833255,0.10500845382197,-0.29867985828827415,-1.6221578351573775,-1.985291890656658,52.88138220793783,0.4449996948242223,0.6965952388713497,0.17449951171875355,-0.7611000809847006,1.1100991044222077,-0.29330028463297353,0.6422993080704806,0.36499977111816406,29.807540650481535,-45.97165807035382,0.4677997963517273,10,0.10500049591064098,-0.5749998092651403,-2.0462498664855993,-2.3449993133544957,-0.11999893188477273,3,-0.0058269459380784205,1.9231040098596435,22.60000038146973,-2.0526231252637457,22.59000015258789,1.0605955518564758,22.60000038146973,-0.0058269459380784205
2555,2017-10-20,22.520000457763672,22.739999771118164,22.25,22.274999618530273,543452.0,0.009412864045194924,-2.3220314874082697,-1.324319030043121,63.42181397123121,75.19747687240681,-0.08754875152460428,-0.4324018880557361,-1.7722530499739513,-2.187162500125609,53.73439245217637,0.48999977111816406,0.6365030279486099,0.32200050354003906,-0.5337567909649259,1.177757798045004,-0.10587814371244164,0.7498791507925198,-0.36499977111816406,62.39322091370294,-9.895809519644708,0.4278786472524817,10,-0.07250022888183594,-0.6975002288818359,-2.126250743865967,-2.4250001907348633,-0.24500083923339844,4,-0.01687393696229822,1.677972896084375,22.309999465942386,1.9231040098596435,22.60000038146973,-2.0526231252637457,22.59000015258789,-0.01687393696229822
2556,2017-10-23,22.40999984741211,22.565000534057614,22.36000061035156,22.51000022888184,506865.0,-0.00488457407262799,-1.0500109673173212,-0.4081634241851123,54.79877221347613,72.73922627984952,0.04786500858852705,-0.25680927754337546,-1.6120611651939676,-2.0645589539822495,54.462692167218115,0.2049999237060547,0.5498200778165554,0.16199989318847585,-0.6129394776276911,0.9369392640046428,-0.2254697922196094,0.5494695785965611,-0.25499916076660156,43.58966834904861,-25.015471151410182,0.3874696854080843,10,0.03750038146972656,-0.557499885559082,-1.9524998664855957,-2.289999008178711,-0.024999618530269885,0,0.013163769669905179,-2.3220314874082697,22.520000457763672,1.677972896084375,22.309999465942386,1.9231040098596435,22.60000038146973,0.013163769669905179
2557,2017-10-24,22.350000381469727,22.565000534057614,22.270000457763672,22.350000381469727,484243.0,-0.002677352358362972,-2.687504470352577,-0.0,45.138918323231465,69.18705900824528,0.12579644478651275,-0.13397739462185854,-1.5012104019189891,-1.9926565241476197,54.95417758745991,0.29500007629394176,0.5005682628915622,0.05775041580200124,-0.624455991092141,0.7399568226961435,-0.28335278764507166,0.39885361924907414,-0.18329971313476534,33.33333333333333,-30.05790271378359,0.34110320344707185,10,0.09749984741210938,-0.4550008773803711,-1.877500057220459,-2.2250003814697266,-0.095001220703125,1,0.008724818411452562,-1.0500109673173212,22.40999984741211,-2.3220314874082697,22.520000457763672,1.677972896084375,22.309999465942386,0.008724818411452562
2558,2017-10-25,22.26499938964844,22.415000915527344,22.21500015258789,22.31999969482422,514676.0,-0.0038031763029301446,-1.5806753297893286,-100.0,40.47618738687316,64.96685406889276,0.23557015505111778,0.027656137560036598,-1.369810677400583,-1.897403374494079,55.32116359375978,0.20000076293945312,0.4742557007180537,-0.075000572204587,-0.5778350264116092,0.4278338820024352,-0.3264177993080999,0.17641665489892588,-0.0868327392578152,18.803226521643342,-39.07194350353198,0.2514172271035118,10,0.18250083923339488,-0.3699998855590856,-1.5812492370605504,-1.9399995803833043,0.010000228881832385,2,0.0008982914130672981,-2.687504470352577,22.350000381469727,-1.0500109673173212,22.40999984741211,-2.3220314874082697,22.520000457763672,0.0008982914130672981
2559,2017-10-26,22.5049991607666,22.51499938964844,21.850000381469727,22.0049991607666,1228930.0,0.010779239959455955,1.5576862414260875,-9.09085864891167,55.11546044431689,62.48694114579465,-0.00845407219438954,-0.1536713582550675,-1.5567648383386015,-2.1214200342220693,54.894068785993156,0.6649990081787145,0.43451034722241744,0.12274923324584819,-0.26931016279883835,0.5148086292905347,-0.07328046477649508,0.31877893126819146,0.2350006103515625,73.59541893119824,16.18815760285061,0.19602969802234327,10,-0.20999908447265625,-0.6099996566772461,-1.8124990463256836,-2.179999351501465,-0.10999870300292969,3,-0.00933121938696857,-1.5806753297893286,22.26499938964844,-2.687504470352577,22.350000381469727,-1.0500109673173212,22.40999984741211,-0.00933121938696857
2560,2017-10-27,23.03000068664551,23.06999969482422,22.520000457763672,22.520000457763672,1114104.0,0.0233282179718608,-1.1568587852064611,1.020000457763679,69.03548433944923,61.577748521188596,-0.5146831572911488,-0.6161461929453793,-2.0166908289998595,-2.6317739616954583,54.61295906184021,0.5650005340576172,0.4119304001506521,0.5880006790161154,0.1830779893455059,0.9929233686867249,0.3855393341808089,0.790462023851422,-1.1800003051757848,96.72139092695662,36.60237284678079,0.20246134483530495,10,-0.5700006484985387,-0.9400005340576207,-2.2937502861022985,-2.7050008773803746,-0.370000839233402,4,-0.0364741696718659,1.5576862414260875,22.5049991607666,-1.5806753297893286,22.26499938964844,-2.687504470352577,22.350000381469727,-0.0364741696718659
2561,2017-10-30,23.125,23.190000534057614,22.95000076293945,23.0,725296.0,0.004125024338778038,-1.133345766504968,0.24509792921869628,69.8764983243634,60.12072618644575,-0.5893567997740128,-0.6615808736882798,-2.0423958947518273,-2.7072730926373083,54.053320683833995,0.23999977111816406,0.3648712651911552,0.6300000190734849,0.16050941718049216,1.0994906209664776,0.39525471812698854,0.8647453200199813,-1.2749996185302734,95.149214428664,29.841900023039287,0.23474530094649712,10,-0.6049995422363281,-0.9299993515014648,-2.3299999237060547,-2.8000001907348633,-0.4249992370605504,0,-0.036756773252744956,-1.1568587852064611,23.03000068664551,1.5576862414260875,22.5049991607666,-1.5806753297893286,22.26499938964844,-0.036756773252744956
2562,2017-10-31,22.9950008392334,23.25,22.915000915527344,23.11000061035156,755551.0,-0.005621585330447654,-1.436360357611025,-0.9199981689452841,67.38095216470008,58.788053128551034,-0.4423886162474524,-0.4988778351815526,-1.8522110307569797,-2.562163830571542,53.15535163363092,0.33499908447265625,0.3171942009909188,0.4630007743835449,-0.04213539494659102,0.9681369437136809,0.21043268971847695,0.7155688590486129,-1.0914004516601565,81.78576926797302,10.275191566741967,0.2525680846650675,10,-0.44500064849853516,-0.7350006103515625,-2.1725006103515625,-2.6700010299682617,-0.220001220703125,1,-0.026527531554197403,-1.133345766504968,23.125,-1.1568587852064611,23.03000068664551,1.5576862414260875,22.5049991607666,-0.026527531554197403
2563,2017-11-01,22.81999969482422,23.20000076293945,22.78000068664551,23.0049991607666,661548.0,-0.0076103995660916635,-2.1698420124518973,1.6086942099415023,57.32008257899385,58.06268552740392,-0.2602687914755677,-0.31398445720080304,-1.6176555888458992,-2.3745135282111534,51.826331846615126,0.4200000762939382,0.2625593828153754,0.2714996337890625,-0.2491794521717594,0.7921787197498844,0.011160090808651546,0.5318391767694735,-0.8356153305053731,69.28568411845728,0.5025008009509406,0.2603395429804112,11,-0.26999950408935547,-0.557499885559082,-1.9574995040893555,-2.494999885559082,0.034999847412109375,2,-0.02475900708209755,-1.436360357611025,22.9950008392334,-1.133345766504968,23.125,-1.1568587852064611,23.03000068664551,-0.02475900708209755
2564,2017-11-02,22.76000022888184,22.8700008392334,22.625,22.75,698792.0,-0.002629249200033379,1.130428653171569,-0.05405544730033984,54.79113867102577,57.10372160515888,-0.14496889603899632,-0.24986242546707516,-1.4998277884728743,-2.3017660312515567,50.092097264841875,0.24500083923339844,0.1962160421618222,0.20075016021728942,-0.3284330620514737,0.7299333824860526,-0.06384145091709215,0.465341771351671,-0.6996789264221235,32.87670159120054,-31.77894140976231,0.26459161113438184,11,-0.2100000381469762,-0.4899997711181676,-1.8699998855590856,-2.4350004196167028,-0.030000686645511365,3,-0.021309341189553854,-2.1698420124518973,22.81999969482422,-1.436360357611025,22.9950008392334,-1.133345766504968,23.125,-0.021309341189553854
2565,2017-11-03,22.7549991607666,22.8700008392334,22.665000915527344,22.75,682688.0,-0.0002197305828183227,-1.342892020621478,0.4999046347509191,53.86529680365289,57.00000211517852,-0.11524715791435014,-0.22447300954492277,-1.428127110106164,-2.2851939632371057,48.264142491323916,0.2049999237060547,0.14807796761622427,0.17549915313720632,-0.350958076170091,0.7019563824445036,-0.08772946151644234,0.438727767790855,-0.6232971364544682,20.79986572265625,-38.931564591191744,0.26322861465364794,11,-0.20499897003173828,-0.3399991989135742,-1.8199992179870605,-2.3999996185302734,-0.10499954223632812,4,-0.015820642332680324,1.130428653171569,22.76000022888184,-2.1698420124518973,22.81999969482422,-1.436360357611025,22.9950008392334,-0.015820642332680324
2566,2017-11-06,22.72500038146973,22.79999923706055,22.67499923706055,22.70499992370605,360565.0,-0.0013183379654257976,-2.1249284760636002,4.000763067532898,53.333333333333435,57.91049267185652,-0.04008156279447661,-0.16804222484649856,-1.3304021075202037,-2.2489503122630374,46.54145057576732,0.125,0.15013424782043927,0.12325038909912323,-0.3872841186216931,0.6337848968199395,-0.1320168647612867,0.37851764295953316,-0.5262004786163246,16.00006103515682,-39.12394521838261,0.2552672538604088,11,-0.17500019073486683,-0.19000053405762074,-1.6812510490417516,-2.2825012207031286,-0.06500053405762074,0,-0.002860309481474088,-1.342892020621478,22.7549991607666,1.130428653171569,22.76000022888184,-2.1698420124518973,22.81999969482422,-0.002860309481474088
2567,2017-11-07,22.649999618530273,22.76000022888184,22.57999992370605,22.76000022888184,620235.0,-0.0033003635502956152,2.272714662227689,-5.499904634749321,51.19615172610153,59.10159982065967,0.09157991201317017,-0.07067460573362894,-1.1829593660111044,-2.166161363461427,44.54104275789064,0.18000030517578836,0.13730027538100487,0.03174962997436381,-0.4614815735781832,0.5249808335269108,-0.2148659718019097,0.2783652317506373,-0.3881277098480709,11.290258076226735,-38.720994836643655,0.2466156017762744,11,-0.09999942779541016,-0.09999942779541016,-1.4912495613098145,-2.0924997329711914,0.02499961853027699,1,0.0022075560817347295,-2.1249284760636002,22.72500038146973,-1.342892020621478,22.7549991607666,1.130428653171569,22.76000022888184,0.0022075560817347295
2568,2017-11-08,22.475000381469727,22.67499923706055,22.38500022888184,22.6200008392334,684343.0,-0.007726235761936984,1.2745265236513144,1.3181786655569,54.177233526804194,58.99735238538048,0.3346974777286249,0.12739568919520394,-0.9383147047745766,-1.9823165917736567,42.28703409790062,0.28999900817871094,0.14812895945020088,-0.15374965667724538,-0.6237094061796142,0.31621009282512347,-0.38872953142842803,0.08123021807393727,-0.1538407873084573,18.55670913953063,-32.60525214633168,0.2349798747511837,11,0.3424997329711914,0.07499980926513672,-1.1837506294250488,-1.7850008010864258,0.1649990081787145,2,0.013348130454666984,2.272714662227689,22.649999618530273,-2.1249284760636002,22.72500038146973,-1.342892020621478,22.7549991607666,0.013348130454666984
2569,2017-11-09,22.290000915527344,22.53499984741211,22.045000076293945,22.44499969482422,1067186.0,-0.008231344284866493,1.92537976269102,1.0689537239220226,44.10257814746634,56.227029475160165,0.5431055774906532,0.3097689682030875,-0.6942161626114398,-1.7892180245186964,39.52730699990671,0.48999977111816406,0.17949204110698602,-0.3269991874694824,-0.8191097630214337,0.16511138808246884,-0.5730544752454598,-0.08094389969350502,0.9599990844726562,29.69704395914348,-19.21623170137253,0.24605528777597577,11,0.3574991226196289,0.25999927520751953,-0.8537502288818359,-1.517500877380371,0.4199981689453125,3,0.025347626895582787,1.2745265236513144,22.475000381469727,2.272714662227689,22.649999618530273,-2.1249284760636002,22.72500038146973,0.025347626895582787
2570,2017-11-10,22.13999938964844,22.315000534057614,22.07999992370605,22.270000457763672,448720.0,-0.006729543280297068,1.1363573311139543,0.8387231738530978,43.21607462231658,53.264760174932746,0.618640562325222,0.44933560741216283,-0.48596248301055667,-1.6288736888766486,36.54807149773859,0.2350006103515625,0.2254727784754884,-0.4557506561279254,-0.9920371692875705,0.08053585703171962,-0.7238939127077479,-0.1876073995481029,1.0859006118774381,12.58270449705349,-35.4753757850575,0.2681432565798229,11,0.5075006484985316,0.41000080108642223,-0.6112489700317418,-1.3099994659423864,0.7650012969970703,4,0.026648607445930672,1.92537976269102,22.290000915527344,1.2745265236513144,22.475000381469727,2.272714662227689,22.649999618530273,0.026648607445930672
2571,2017-11-13,22.0,22.165000915527344,21.82999992370605,22.1299991607666,766756.0,-0.006323369173799387,2.3499651913522324,0.9999853282080147,41.54589104901326,50.39419782874531,0.650705211468459,0.5713743814442296,-0.28845909814929627,-1.4805179475182229,33.60398293876698,0.3350009918212926,0.224988460479441,-0.5657500267028794,-1.1645233945556512,0.03302334114989236,-0.8651367106292653,-0.26636334277649354,1.2022820030212422,18.279572097754905,-30.33402886884902,0.2993866839263852,11,0.5150003433227504,0.5399999618530273,-0.41499948501586914,-1.1700000762939453,0.8799991607666016,0,0.02954543720592162,1.1363573311139543,22.13999938964844,1.92537976269102,22.290000915527344,1.2745265236513144,22.475000381469727,0.02954543720592162
2572,2017-11-14,22.03499984741211,22.26000022888184,21.96500015258789,21.96500015258789,599975.0,0.0015909021550959412,-7.428610354223535,-0.5384626670774829,44.30694331398908,48.948293465967005,0.519879355635517,0.5192875489809339,-0.2701654153987505,-1.5044779888097928,30.347875337857598,0.29500007629394887,0.14566199400593405,-0.503000164031981,-1.1467918532919263,0.14079152522796434,-0.8248960086619554,-0.18110431940200655,1.1123908724365243,24.260365714647087,-26.962271756062478,0.3218958446299729,11,0.3150005340576172,0.505000114440918,-0.4487495422363281,-1.2049999237060547,0.6900005340576207,1,0.02836396661347851,2.3499651913522324,22.0,1.1363573311139543,22.13999938964844,1.92537976269102,22.290000915527344,0.02836396661347851
2573,2017-11-15,21.950000762939453,22.040000915527344,21.834999084472656,21.950000762939453,650094.0,-0.0038574579106538387,1.2777942610096216,0.0,35.12068455926946,46.76268745354964,0.5235475746427944,0.5829833378910081,-0.13256769762617182,-1.4060270466095801,27.409360695283482,0.2050018310546875,0.045737587049597295,-0.5554992675781243,-1.2497608376032154,0.13876230244696686,-0.9026300525906699,-0.20836848256557872,1.144694325063476,17.021397477971213,-30.075320303814337,0.3471307850125459,11,0.39999961853027344,0.5899991989135742,-0.32125043869018555,-1.1200008392333984,0.7649993896484375,2,0.033029542092098296,-7.428610354223535,22.03499984741211,2.3499651913522324,22.0,1.1363573311139543,22.13999938964844,0.033029542092098296
2574,2017-11-16,22.18000030517578,22.23500061035156,21.959999084472656,22.03499984741211,450571.0,0.010478338689840161,1.1568656783401223,100.0,22.92988600842375,43.325419587413066,0.2264350014567711,0.36126760269881686,-0.30943526482987593,-1.609205189885742,25.80723155964747,0.2849998474121058,-0.04259220031224942,-0.3189997673034668,-1.0233293055353911,0.38532977092845755,-0.671164536419429,0.033165001812495376,0.8641069762552718,72.16493629070389,30.05055953107167,0.35216476911596184,11,0.13499927520751953,0.3599996566772461,-0.471250057220459,-1.3000001907348633,0.5550003051757777,3,0.020739363306740755,1.2777942610096216,21.950000762939453,-7.428610354223535,22.03499984741211,2.3499651913522324,22.0,0.020739363306740755
2575,2017-11-17,22.13999938964844,22.280000686645508,21.95499992370605,22.155000686645508,543368.0,-0.0018034677627125628,1.452823941786592,-0.103456894056959,17.491715934613836,39.343017654221995,0.19000505195164052,0.3914077918824965,-0.21502701048584782,-1.540985989607929,23.68209128833581,0.3250007629394567,-0.09839729038292688,-0.3400006294250453,-1.0622195641599887,0.3822183053098982,-0.7011100967925152,0.021108837942424685,0.8555435974736127,68.8886534141493,32.09968589654757,0.3611094673674712,11,0.15500068664550426,0.4000005722045863,-0.35999917984009144,-1.134999275207523,0.725000381469723,4,0.025745244378404086,1.1568656783401223,22.18000030517578,1.2777942610096216,21.950000762939453,-7.428610354223535,22.03499984741211,0.025745244378404086
2576,2017-11-20,22.70499992370605,22.79999923706055,22.104999542236328,22.114999771118164,800801.0,0.025519446686244063,-1.2786852440153205,-39.32994278449732,42.564081998352705,38.38389879558324,-0.42256849371772987,-0.1584844884164056,-0.7256701823770904,-2.078108275609658,21.730235122803965,0.6949996948242223,-0.13424479458797478,0.21024990081786754,-0.5179742667840017,0.9384740684197368,-0.1538621829830653,0.5743619846188004,0.24392134087936412,90.15551312611356,56.61869936873028,0.3641120838009339,11,-0.39000034332275035,-0.1649999618530238,-0.8787498474121058,-1.6874999999999964,0.19000053405762074,0,0.008808666091676187,1.452823941786592,22.13999938964844,1.1568656783401223,22.18000030517578,1.2777942610096216,21.950000762939453,0.008808666091676187
2577,2017-11-21,22.545000076293945,22.70499992370605,22.5,22.70499992370605,721818.0,-0.0070468992710742695,1.56250149011761,-0.2711861119193051,42.89406474341466,37.13021337520662,-0.3118203996804034,0.017785143879763154,-0.5180154521358702,-1.8883227741544104,20.131801090052903,0.20499992370605113,-0.1746285983248228,0.04050006866454936,-0.6847796881704795,0.7657798254995782,-0.3221398097529651,0.4031399470820638,0.3591643346562954,73.57522067921339,42.719654496013554,0.3626398784175148,11,-0.23000049591064453,-0.005000114440917969,-0.6049995422363281,-1.510000228881836,0.24500083923339844,1,0.01485912988862248,-1.2786852440153205,22.70499992370605,1.452823941786592,22.13999938964844,1.1568656783401223,22.18000030517578,0.01485912988862248
2578,2017-11-22,22.28499984741211,22.565000534057614,22.28499984741211,22.48500061035156,577031.0,-0.011532500687601477,-1.7999961853172508,1.2500059604701674,38.87587047898106,36.549468078708266,-0.09119633255036064,0.2944575767971216,-0.21723470121700217,-1.5975109989582208,18.48796226167535,0.28000068664550426,-0.2221321355709449,-0.22050018310546804,-0.944443437694904,0.5034430714839679,-0.582471810400186,0.14147144418924995,0.5761979840483633,39.05327714362469,8.104170960556818,0.36197162729471843,11,0.029999732971191406,0.25500011444091797,-0.27125024795532227,-1.2350006103515625,0.5050010681152344,2,0.019744246671319354,1.56250149011761,22.545000076293945,-1.2786852440153205,22.70499992370605,1.452823941786592,22.13999938964844,0.019744246671319354
2579,2017-11-23,22.295000076293945,22.36000061035156,22.155000686645508,22.225000381469727,482948.0,0.00044874260490512796,1.0499914169639313,-0.3499971389879709,39.2523547740771,36.10905476223721,-0.11221328122327279,0.2823967096410307,-0.19387926537013556,-1.5738538372181168,18.237624120840845,0.20499992370605113,-0.26303807326734585,-0.1999999999999993,-0.9300397565879237,0.5300397565879251,-0.5650198782939597,0.16501987829396114,0.5249498388563509,40.23673714457271,7.673190740444092,0.3650198782939618,11,0.01999950408935547,0.24499988555908203,-0.2537503242492676,-1.2450008392333984,1.1550006866455043,3,0.018838307910145513,-1.7999961853172508,22.28499984741211,1.56250149011761,22.545000076293945,-1.2786852440153205,22.70499992370605,0.018838307910145513
2580,2017-11-24,22.190000534057614,22.3700008392334,22.190000534057614,22.239999771118164,288329.0,-0.0047095555899090424,-6.200122072174293,-0.7142779291553641,37.92325484070391,35.70653962798062,0.0006982385558274018,0.3385990427474006,-0.049286506794178564,-1.4383398362863922,16.665694624006296,0.1800003051757848,-0.3043379985324819,-0.26299953460693715,-0.9593161253849694,0.43331705617109506,-0.6111578299959533,0.08515876078207896,0.590351381434914,12.23036390581204,-21.501859915573064,0.3481582953890168,11,0.12749862670898793,0.3499994277954137,-0.11500072479247692,-1.1400012969970668,1.7199993133544957,4,0.02456061573578916,1.0499914169639313,22.295000076293945,-1.7999961853172508,22.28499984741211,1.56250149011761,22.545000076293945,0.02456061573578916
2581,2017-11-27,22.274999618530273,22.440000534057614,22.100000381469727,22.155000686645508,508319.0,0.0038305129529943027,-1.9565289502927063,-2.400015259021726,41.57302792874652,35.40277125184256,-0.04603046047776971,0.19674206252549453,-0.10078660802347628,-1.491780910237317,14.793842386799488,0.3400001525878871,-0.3073234384562191,-0.13550043106079102,-0.7590800793603769,0.4880792172387949,-0.4472902552105822,0.17628939308900016,0.46733821729079494,28.925515615049633,-7.32963963030285,0.31178982414979256,11,0.042499542236328125,0.2650003433227539,-0.1399993896484375,-1.192500114440918,1.6550006866455078,0,0.02648710045754954,-6.200122072174293,22.190000534057614,1.0499914169639313,22.295000076293945,-1.7999961853172508,22.28499984741211,0.02648710045754954
2582,2017-11-28,22.38500022888184,22.489999771118164,22.26499938964844,22.270000457763672,610241.0,0.0049382990902526736,-2.5999511726201945,0.9583399561306206,47.916662987367424,36.824546632742326,-0.11305092755139867,0.04078988821442309,-0.18386243286583337,-1.5671079099963912,12.65065514711648,0.225000381469723,-0.293522641203257,0.005000209808354583,-0.5545953255103697,0.5645957451270789,-0.2747975578510058,0.28479797746771496,0.3208440904546279,61.290269653889354,21.854685062216532,0.27979776765936193,11,-0.007500648498538709,0.15499973297118785,-0.23500013351440785,-1.302500724792484,1.56500053405761,1,0.022783123684037898,-1.9565289502927063,22.274999618530273,-6.200122072174293,22.190000534057614,1.0499914169639313,22.295000076293945,0.022783123684037898
2583,2017-11-29,22.2549991607666,22.524999618530273,22.2549991607666,22.434999465942386,481587.0,-0.005807508009202822,-2.0,-1.5652231602341722,49.168604972513364,39.73995985097451,0.07237495115218806,0.13311721180945568,-0.020960914304723133,-1.4133754835351553,10.961968778282639,0.2700004577636719,-0.26531653590213367,-0.09675083160400533,-0.6185923571951335,0.42509069398712285,-0.3576715943995694,0.16416993119155876,0.4158113827446499,36.47036648086814,-4.0237010422176525,0.260920762795564,11,0.12250041961669922,0.2850008010864258,-0.08374929428100586,-1.1574993133544922,1.7250003814697266,2,0.024039621430491875,-2.5999511726201945,22.38500022888184,-1.9565289502927063,22.274999618530273,-6.200122072174293,22.190000534057614,0.024039621430491875
2584,2017-11-30,22.274999618530273,22.415000915527344,22.15999984741211,22.209999084472656,763001.0,0.0008986950580942565,-2.0909406175222816,-0.36111346585851023,53.41772665333284,43.73173881972106,0.0751724797713571,0.07896741490080927,-0.005215859000955447,-1.4090478583443442,9.799383115835816,0.2550010681152344,-0.2440615569017801,-0.05250034332275533,-0.5382930930183178,0.4332924063728072,-0.2953967181705366,0.19039603152502593,0.36217850018876874,41.17636499088959,-2.7306418124617196,0.24289637484778068,11,0.17500019073486328,0.2650003433227539,-0.10374975204467773,-1.177499771118164,1.385000228881836,3,0.023120148409279784,-2.0,22.2549991607666,-2.5999511726201945,22.38500022888184,-1.9565289502927063,22.274999618530273,0.023120148409279784
2585,2017-12-01,22.395000457763672,22.6200008392334,22.23500061035156,22.2450008392334,769133.0,0.005387243155486887,-3.5294124246876644,2.3076674785058247,60.10230403596544,45.68043015723359,-0.005422761796634035,-0.07313620159674983,-0.09153073406233148,-1.505771725684447,8.661001303267476,0.3850002288818395,-0.18979983472267392,0.0855004310607903,-0.35847565362892553,0.5294765157505061,-0.1364876112840676,0.3074884734056482,-0.5650005340576207,56.7307339617797,9.186205288051944,0.22198804234485814,12,0.00749969482421875,0.14499950408935547,-0.3000006675720215,-1.2975006103515625,1.2349987030029297,4,0.04710874229118578,-2.0909406175222816,22.274999618530273,-2.0,22.2549991607666,-2.5999511726201945,22.38500022888184,0.04710874229118578
2586,2017-12-04,22.65999984741211,22.809999465942386,22.48500061035156,22.5,557758.0,0.011832970941358933,-2.421065312104671,1.0666683620919852,64.30205050760756,48.05909524214391,-0.31008550026291815,-0.3618048758737409,-0.32358360114733387,-1.7445991769627582,7.653813859269457,0.4149990081787145,-0.12345262403632873,0.3537498474121108,-0.07820859453935114,0.7857082893635727,0.1377706264363816,0.56972906838784,-0.8141999053955118,76.92312206744933,25.3413708788176,0.2159792209757308,12,-0.2049999237060547,-0.11999988555908203,-0.38499975204467773,-1.3975000381469727,0.9899997711181641,0,0.0551632836900815,-3.5294124246876644,22.395000457763672,-2.0909406175222816,22.274999618530273,-2.0,22.2549991607666,0.0551632836900815
2587,2017-12-05,22.70000076293945,22.75,22.614999771118164,22.690000534057614,557774.0,0.0017652654808781865,1.4545785576804782,0.06250149011754047,67.52333824727395,51.24214721639868,-0.3640735853423145,-0.41936903235483314,-0.33126698955245004,-1.756333127096898,6.9713305116507005,0.13500022888183594,-0.03961420115451375,0.391250705718992,-0.049572522087672155,0.8320739335256562,0.17083909181565815,0.6116623196223259,-0.8156328399658221,83.07711268328798,26.003256734821136,0.22041161390333255,12,-0.24500083923339488,-0.16000080108642223,-0.34250020980834606,-1.3775005340576172,0.8999996185302805,1,0.05418500003949145,-2.421065312104671,22.65999984741211,-3.5294124246876644,22.395000457763672,-2.0909406175222816,22.274999618530273,0.05418500003949145
2588,2017-12-06,22.774999618530273,22.790000915527344,22.45499992370605,22.54999923706055,597793.0,0.0033039142321646953,1.6274281012753187,22.49952317375513,64.9873692362832,54.10159326775491,-0.40482848177838804,-0.4961797164967834,-0.3674136074593619,-1.8056950174057818,6.781311870863132,0.3350009918212926,-0.036962035294344275,0.4512495994567871,-0.03178768085727057,0.9342868797708448,0.20973095929975827,0.692768239613816,-0.8536064338378964,94.61540493035187,37.820810964976104,0.2415186401570286,12,-0.31999969482421875,-0.2599992752075231,-0.36999940872192383,-1.422499656677246,1.3549995422363281,2,0.051591708631826716,1.4545785576804782,22.70000076293945,-2.421065312104671,22.65999984741211,-3.5294124246876644,22.395000457763672,0.051591708631826716
2589,2017-12-07,22.854999542236328,22.920000076293945,22.75,22.75,542323.0,0.0035126201996054096,-2.23811080835604,0.4666638409697865,67.65431145237177,57.40504400238467,-0.4436983576197271,-0.5604137622302687,-0.41811392308436623,-1.8613284022315568,7.065334936008447,0.1700000762939453,-0.021577094585140344,0.5029995918273933,-0.03471872589825864,1.0407179095530452,0.2341404329645691,0.7718587506902175,-0.8980621062939491,90.51086354232513,33.790107272876256,0.2688591588628253,12,-0.3449993133544922,-0.4799995422363281,-0.4487495422363281,-1.5024995803833008,1.3250007629394531,3,0.04922336567633634,1.6274281012753187,22.774999618530273,1.4545785576804782,22.70000076293945,-2.421065312104671,22.65999984741211,0.04922336567633634
2590,2017-12-08,22.729999542236328,22.95000076293945,22.670000076293945,22.88999938964844,500386.0,-0.00546926285292626,-1.0000136239781763,-1.5238147138964917,50.788631005888206,58.428999899844854,-0.2615487530121712,-0.40996522048122586,-0.27030434307344464,-1.7079705761868738,7.264639433189036,0.28000068664550426,0.02468506352494515,0.34849958419799876,-0.20475949538888116,0.9017586637848787,0.0718700444045588,0.6251291239914387,-0.7152783478728537,55.55538430119945,2.9373333671173754,0.2766295397934398,12,-0.17499923706054688,-0.33999919891357777,-0.31999921798706055,-1.3774995803833008,1.1800003051757812,4,0.04091510443929747,-2.23811080835604,22.854999542236328,1.6274281012753187,22.774999618530273,1.4545785576804782,22.70000076293945,0.04091510443929747
2591,2017-12-11,22.649999618530273,22.69499969482422,22.48500061035156,22.69499969482422,495269.0,-0.003519574365032474,8.333276819395742,0.281250745058764,53.4883544092039,59.048076724493356,-0.13718781160017457,-0.29383733530904266,-0.17536892991573083,-1.5958781630017498,6.606292027294121,0.24499893188476918,0.07072390179519417,0.2359996795654311,-0.2989629886720344,0.7709623478028966,-0.031481654553299876,0.5034810136841621,-0.560456058680721,39.3938109531725,-10.136526880315763,0.26748133411873193,12,-0.09499931335449219,-0.2599992752075231,-0.16749954223632812,-1.297499656677246,1.3400001525878906,0,0.04326708868615503,-1.0000136239781763,22.729999542236328,-2.23811080835604,22.854999542236328,1.6274281012753187,22.774999618530273,0.04326708868615503
2592,2017-12-12,22.65999984741211,22.71999931335449,22.375,22.649999618530273,715465.0,0.0004415112163469459,4.307716008627375,-0.22222693171703473,64.94022632837962,60.80047909736738,-0.11630809958403887,-0.26837297006762384,-0.17613468911116925,-1.5745994906058982,6.358927040803056,0.34499931335448863,0.13363228721278375,0.21474990844726705,-0.29961687723163877,0.7291166941261729,-0.04243348439218764,0.47193330128672173,-0.5016197113153638,49.56512508873337,-1.2371816298808938,0.2571833928394531,12,-0.10499954223632812,-0.269999504089359,-0.11749982833862305,-1.307499885559082,1.2900009155273402,1,0.043689310581845664,8.333276819395742,22.649999618530273,-1.0000136239781763,22.729999542236328,-2.23811080835604,22.854999542236328,0.043689310581845664
2593,2017-12-13,22.67499923706055,22.809999465942386,22.61000061035156,22.61000061035156,525197.0,0.0006619324690839701,-5.153940958976012,6.499713904254,65.0793290372583,62.09621269558133,-0.07315856661589493,-0.23850043060176418,-0.18911085122917726,-1.560709447518473,5.632291820834045,0.19999885559082742,0.18515320111860234,0.1934993743896527,-0.273958365381894,0.6609571141611994,-0.04022949549612065,0.42722824427542605,-0.4532894508163885,52.173711131604506,0.033487959301069736,0.23372886988577288,12,-0.08249855041504617,-0.2849988937378001,-0.12499904632568715,-1.322499275207523,1.2049999237060511,2,0.04079387764200382,4.307716008627375,22.65999984741211,8.333276819395742,22.649999618530273,-1.0000136239781763,22.729999542236328,0.04079387764200382
2594,2017-12-14,22.63999938964844,22.75,22.54999923706055,22.604999542236328,527674.0,-0.001543543487970922,-1.7586225040120826,0.538470567521564,68.90750645533046,63.074568519955214,0.02130142482203823,-0.1763111992981372,-0.15422585850133075,-1.502558404177858,5.5918945272992575,0.20000076293944957,0.21325753246516754,0.13549957275391122,-0.3144348474359582,0.5854339929437806,-0.08946763734102348,0.3604667828488459,-0.36002632526865597,46.086789223329575,-10.643160369480988,0.22496721009493412,12,0.02250099182128551,-0.2499990463256907,0.04375076293944957,-1.2874994277954137,1.110000610351559,3,0.06581271251267906,-5.153940958976012,22.67499923706055,4.307716008627375,22.65999984741211,8.333276819395742,22.649999618530273,0.06581271251267906
2595,2017-12-15,22.709999084472656,22.75,22.54999923706055,22.559999465942386,817078.0,0.003091859395377039,-1.352949096253801,4.28572207084415,68.51059754333724,63.54218485725851,0.0007635463982076374,-0.21230333572074045,-0.2172429887188443,-1.5412602738137124,5.6951861723196755,0.20000076293944957,0.2527249851103974,0.17699928283691335,-0.24719507967745358,0.6011936453512803,-0.035097898420268336,0.38909646409409504,-0.3764238042080983,77.01137833512313,16.071836634414893,0.21209718125718294,12,-0.04749870300292969,-0.3199987411499059,-0.11124897003173828,-1.2624988555908203,0.8900012969970739,4,0.06472925054885614,-1.7586225040120826,22.63999938964844,-5.153940958976012,22.67499923706055,4.307716008627375,22.65999984741211,0.06472925054885614
2596,2017-12-18,22.90500068664551,22.9950008392334,22.739999771118164,22.7549991607666,583923.0,0.008586596654958978,-1.833340397575552,1.0000127156899372,70.63490381529618,63.88791436481654,-0.1741428923670405,-0.41271314635152834,-0.40059548063585027,-1.695448987587067,5.048249253143243,0.2850017547607422,0.28929493494085534,0.3620008468627951,-0.08791602799641396,0.8119177217220042,0.1370424094331888,0.5869592842924014,-0.5221113677669607,85.48386600586413,23.572955652276534,0.22495843742960522,12,-0.22000026702881215,-0.4925003051757848,-0.3062505722045934,-1.432500839233402,0.875,0,0.04387684482160048,-1.352949096253801,22.709999084472656,-1.7586225040120826,22.63999938964844,-5.153940958976012,22.67499923706055,0.04387684482160048
2597,2017-12-19,22.8799991607666,22.95000076293945,22.79999923706055,22.8700008392334,394853.0,-0.001091531330688289,1.0,0.06665479884034226,77.05621629119764,65.22889737091815,-0.13513429748685013,-0.3808541006626349,-0.3652846698675205,-1.631840504018939,4.366351058976002,0.15000152587889914,0.3040872609353471,0.3202493667602546,-0.15425269799310826,0.7947514315136175,0.0829983343835714,0.5575003991369378,-0.4358986898525643,74.15701923200541,8.655111694886358,0.23725103237668163,12,-0.19499874114990234,-0.4649991989135742,-0.35249900817871094,-1.3299989700317383,0.7200012207031286,1,0.04851401446967407,-1.833340397575552,22.90500068664551,-1.352949096253801,22.709999084472656,-1.7586225040120826,22.63999938964844,0.04851401446967407
2598,2017-12-20,22.72500038146973,22.8700008392334,22.670000076293945,22.84000015258789,536136.0,-0.0067744224205503745,1.2857080576778455,-11.501907668828336,67.44187765771849,65.20529361595666,0.013439541932225296,-0.20153419428227082,-0.19979205441836,-1.4428157718923664,4.154803925728336,0.20999908447265625,0.28244654791894064,0.14325056076050302,-0.31823746609384074,0.6047385876148468,-0.08749345266666708,0.3739945741876731,-0.22580987372375816,39.3259582785065,-28.044556908602452,0.23074401342717185,12,-0.039999961853030896,-0.31000041961670277,-0.28000020980835316,-1.1750001907348668,0.7749996185302699,2,0.053905406420525326,1.0,22.8799991607666,-1.833340397575552,22.90500068664551,-1.352949096253801,22.709999084472656,0.053905406420525326
2599,2017-12-21,22.71500015258789,22.739999771118164,22.60000038146973,22.71500015258789,384712.0,-0.0004400540688216381,4.600061036087444,-0.0,63.5593055959654,66.62425745929858,0.0016678167448134218,-0.16701840691079894,-0.18757969961299992,-1.3980232774049952,4.37281085023184,0.13999938964843395,0.24909089413242214,0.11225032806396484,-0.3322063897947487,0.5567070459226784,-0.10997803086539193,0.3344786869933216,-0.1662286116931746,37.07872392406586,-30.330733260766557,0.22222835892935697,12,-0.029999732971191406,-0.23999977111816406,-0.26999998092651367,-1.0875005722045898,0.8950004577636683,3,0.05128765134725222,1.2857080576778455,22.72500038146973,1.0,22.8799991607666,-1.833340397575552,22.90500068664551,0.05128765134725222
2600,2017-12-22,22.73500061035156,22.76000022888184,22.60000038146973,22.60000038146973,368344.0,0.0008804956033157119,-1.3703640910440784,100.0,54.010730095265096,66.68229920219427,-0.019610935901145155,-0.15188243380353228,-0.20637956150069314,-1.3882706052702751,4.5469669383722735,0.15999984741210938,0.2188968103249529,0.10500078201293661,-0.2977791542849957,0.5077807183108689,-0.09638918613602954,0.30639075016190276,-0.14160613962297575,34.177233526802766,-30.70573197080607,0.20138996814896648,12,-0.05000019073485973,-0.2600002288818324,-0.3075008392333949,-1.0925006866455043,0.764999389648441,4,0.04464479271605115,4.600061036087444,22.71500015258789,1.2857080576778455,22.72500038146973,1.0,22.8799991607666,0.04464479271605115
2601,2017-12-27,22.864999771118164,22.88500022888184,22.645000457763672,22.67499923706055,288713.0,0.005718018793780644,1.0869413784238429,1.4074089772390592,58.04873510174089,65.91657795478997,-0.12952613472445051,-0.24813598370293022,-0.3347710934185031,-1.4849837491485403,4.747928976507946,0.23999977111816762,0.17656551612127913,0.2054999351501472,-0.17352798530162516,0.5845278556019196,0.01598597492425924,0.39501389537603515,-0.26499938964843395,75.71402880638306,12.59001051296648,0.18951396022588682,12,-0.0924997329711914,-0.31749916076660156,-0.44749975204467773,-1.1999998092651367,0.14500045776367543,2,0.0321452271029532,-1.3703640910440784,22.73500061035156,4.600061036087444,22.71500015258789,1.2857080576778455,22.72500038146973,0.0321452271029532
2602,2017-12-28,22.895000457763672,22.90999984741211,22.78499984741211,22.864999771118164,291854.0,0.0013120790267140414,3.1667037543313095,0.1578979069417286,56.12248274143977,64.92137281081013,-0.13710437190636426,-0.25082987005502133,-0.362460008201289,-1.4829424058088847,5.148752964610114,0.125,0.18627653155439106,0.21000061035156392,-0.15977906179820067,0.5797802825013285,0.025110774276679848,0.394890446426448,-0.29500007629394176,95.16147887453926,34.53292259587079,0.1848898360748826,12,-0.12250041961669922,-0.3474998474121094,-0.4675006866455078,-1.2125005722045898,-0.47500038146972656,3,0.03865473733073177,1.0869413784238429,22.864999771118164,-1.3703640910440784,22.73500061035156,4.600061036087444,22.71500015258789,0.03865473733073177
2603,2017-12-29,22.790000915527344,22.90999984741211,22.684999465942386,22.88500022888184,334618.0,-0.004586134096394967,2.1034845634758326,-3.1665713014178816,46.7662409140081,62.46123219510764,-0.015730548739213646,-0.10929802755588724,-0.25664352081852115,-1.344110387852524,5.328919416735644,0.225000381469723,0.19545193967904595,0.07825098037719869,-0.23338783488714654,0.3898897956415439,-0.07756842725497393,0.2340703880093713,-0.15050048828124574,61.29060044668907,4.258462484581656,0.1558194076321729,12,-0.017500877380371094,-0.24250030517578125,-0.3625011444091797,-1.0200004577636719,-1.0200004577636719,4,0.03554187948235299,3.1667037543313095,22.895000457763672,1.0869413784238429,22.864999771118164,-1.3703640910440784,22.73500061035156,0.03554187948235299
2604,2018-01-02,22.790000915527344,22.79999923706055,22.61000061035156,22.790000915527344,435474.0,0.0,18.003052270119863,-0.0,53.409164799056704,60.783295223520916,0.008699665964638115,-0.07245181370979736,-0.24646070539947118,-1.309215915246135,5.506820484289012,0.18999862670899148,0.18795984295904944,0.05250091552734304,-0.18299414115066526,0.28799597220535134,-0.06524661281166289,0.17024844386634896,0.2049999237060547,61.29060044668907,3.903466876481687,0.11774752833900451,1,0.00749969482421875,-0.24250030517578125,-0.3625011444091797,-0.902501106262207,-0.6300010681152344,1,0.031153973494968845,2.1034845634758326,22.790000915527344,3.1667037543313095,22.895000457763672,1.0869413784238429,22.864999771118164,0.031153973494968845
2605,2018-01-03,23.45000076293945,23.79999923706055,23.20000076293945,23.20000076293945,828982.0,0.028960062347449522,-3.799987792968807,100.0,77.3972808542824,61.53467045007495,-0.5981990498648528,-0.6844534447519202,-0.8951685293118139,-1.9259777052364733,6.249898965123391,1.0099983215332067,0.19649154974408845,0.6597507476806612,0.3048971094370252,1.0146043859242972,0.482323928558845,0.8371775668024775,-0.8400001525878906,70.58832957740115,10.47385454779436,0.17742681912181718,1,-0.2500009536743093,-0.5000009536743129,-1.0225009918212855,-1.5075006484985316,-1.7000007629394496,2,0.006823020989618733,18.003052270119863,22.790000915527344,2.1034845634758326,22.790000915527344,3.1667037543313095,22.895000457763672,0.006823020989618733
2606,2018-01-04,23.90999984741211,23.90999984741211,23.5,23.5,640970.0,0.019616165010947206,1.0,1.6399993896484375,82.72251570317246,62.1642592736277,-1.0064902089417984,-1.1025314587148074,-1.334751352673063,-2.344415061642742,6.555042770542993,0.4599990844726598,0.21812815926829998,1.057249832153321,0.44908177589302767,1.6654178884136144,0.7531658040231761,1.361333860283466,-1.2999992370605504,100.0,36.95859684657253,0.30408402813014634,1,-0.6549997329711914,-0.9049997329711914,-1.481250286102295,-1.8874998092651367,-2.4099998474121094,3,-0.017147630699649974,-3.799987792968807,23.45000076293945,18.003052270119863,22.790000915527344,2.1034845634758326,22.790000915527344,-0.017147630699649974
2607,2018-01-05,23.93000030517578,24.04999923706055,23.84000015258789,23.940000534057614,556120.0,0.0008364892468135654,-1.2105104652914092,-0.02439081122823127,82.76763624339137,63.86712133870246,-0.9631725856791213,-1.0810865661351912,-1.3317479451326761,-2.3221558716399784,6.9677041301058456,0.2099990844726598,0.2406988400850878,1.0157503128051744,0.24546455086726837,1.7860360747430803,0.6306074318362214,1.4008931937741274,-1.2679997253417987,91.6667328941127,26.124943969415256,0.38514288096895266,1,-0.605000495910641,-0.8250007629394531,-1.5012507438659668,-1.8524999618530273,-2.3400001525878906,4,-0.03844546864025555,1.0,23.90999984741211,-3.799987792968807,23.45000076293945,18.003052270119863,22.790000915527344,-0.03844546864025555
2608,2018-01-08,23.95000076293945,24.06999969482422,23.8799991607666,23.940000534057614,633431.0,0.000835790117367452,-1.9230182367700654,-1.0000000000003553,84.47369266414209,66.19094212405543,-0.8841060980369555,-1.0630484550291648,-1.3252975853879825,-2.3015867427359,7.989134542516066,0.1900005340576172,0.24781285589613944,0.9770007133483851,0.0822530754066122,1.871748351290158,0.5296268943775004,1.4243745323192698,-1.2047202636718737,91.78088992239938,22.79592252226996,0.4473738189708861,1,-0.6150007247924769,-0.8350009918212855,-1.4912509918212855,-1.8425006866455043,-2.4700012207031214,0,-0.0638831164052841,-1.2105104652914092,23.93000030517578,1.0,23.90999984741211,-3.799987792968807,23.45000076293945,-0.0638831164052841
2609,2018-01-09,23.979999542236328,24.15999984741211,23.959999084472656,23.96999931335449,690509.0,0.0012525585946243645,-12.333079026002924,1.0000000000003553,84.1397860488772,69.5386150077901,-0.7999136559721514,-1.0587250285317964,-1.3356886938677945,-2.2889925776488624,8.730830218149372,0.2099990844726598,0.25440087937922584,0.9507494926452651,-0.04815158275426157,1.9496505680447918,0.4512989549455,1.4502000303450302,-1.1287415073242215,81.24995032941538,12.731675679741102,0.49945053769976416,1,-0.5949993133544922,-0.8199996948242188,-1.521249771118164,-1.8299999237060547,-2.369998931884769,1,-0.09216009702502925,-1.9230182367700654,23.95000076293945,-1.2105104652914092,23.93000030517578,1.0,23.90999984741211,-0.09216009702502925
2610,2018-01-10,23.65999984741211,24.04999923706055,23.540000915527344,24.0,556283.0,-0.01334444123990075,1.318181424100271,-33.999237077996696,69.0176235285299,70.75738038854443,-0.37426185119035793,-0.7014430251273822,-1.0163204427098904,-1.92543324285408,9.245467832452134,0.5099983215332067,0.2800613423562659,0.5842497825622566,-0.4422019868054434,1.6107015519299566,0.0710238978784048,1.0974756672461083,-0.6778676312500025,24.24240672774037,-40.38949470148323,0.5132258846838508,1,-0.27499961853027344,-0.46249961853027344,-1.1649999618530273,-1.510000228881836,-2.2099990844726562,2,-0.0633981407300841,-12.333079026002924,23.979999542236328,-1.9230182367700654,23.95000076293945,-1.2105104652914092,23.93000030517578,-0.0633981407300841
2611,2018-01-11,23.6299991607666,23.71999931335449,23.53000068664551,23.65999984741211,439057.0,-0.0012679918359673747,1.5333214653561282,0.08823727406343615,68.84424133449372,72.17090912110599,-0.2506977301373574,-0.6263732882787174,-0.9903754096995563,-1.8507269446464782,10.228958460014589,0.18999862670897727,0.3193075335387974,0.5052491188049331,-0.5291613696147301,1.5396596072245963,-0.01195612540490032,1.0224543630147664,-0.5300801814794944,15.872794814426367,-45.58982653658694,0.517205244209832,1,-0.24499893188476562,-0.3624992370605469,-1.1587491035461426,-1.4799995422363281,-2.1299991607666016,3,-0.07955984881658418,1.318181424100271,23.65999984741211,-12.333079026002924,23.979999542236328,-1.9230182367700654,23.95000076293945,-0.07955984881658418
2612,2018-01-12,23.649999618530273,23.649999618530273,23.489999771118164,23.649999618530273,344422.0,0.0008464011203555,1.0,-0.0,74.93260014353945,75.30050459105391,-0.17024164687061472,-0.5991197892949458,-1.0100918301363464,-1.8299224415696784,10.866636484632085,0.15999984741210938,0.379247654778041,0.47574958801269673,-0.5597684288206537,1.5112676048460472,-0.04200942040397848,0.993508596429372,-0.444072552430665,23.8805715212954,-38.71404226498133,0.5177590084166761,1,-0.2649993896484375,-0.38249969482421875,-1.1524996757507324,-1.4699993133544922,-2.1000003814697266,4,-0.09090907624563782,1.5333214653561282,23.6299991607666,1.318181424100271,23.65999984741211,-12.333079026002924,23.979999542236328,-0.09090907624563782
2613,2018-01-15,23.60000038146973,23.71999931335449,23.520000457763672,23.6299991607666,375581.0,-0.002114132679366665,-1.1052663280261437,-100.0,73.35094738431357,77.516258211638,0.007531089447407879,-0.5020067708222236,-0.9547420219318745,-1.7389148739729343,11.908446194069835,0.19999885559081676,0.4292975898890461,0.3795002937316916,-0.644695830151889,1.4036964176152722,-0.1325977682101005,0.8915983556734837,-0.29866603723887053,16.41799967546662,-47.36336592698228,0.5120980619417903,1,0.07999992370605113,-0.3325004577636754,-1.102500438690189,-1.3750000000000036,-1.8800010681152415,0,-0.0851694998471294,1.0,23.649999618530273,1.5333214653561282,23.6299991607666,1.318181424100271,23.65999984741211,-0.0851694998471294
2614,2018-01-16,24.1299991607666,24.229999542236328,23.61000061035156,23.61000061035156,665728.0,0.02245757503093171,-1.384617923991926,-17.333990335709192,79.00208658660299,77.69456995967363,-0.34911253800820674,-0.9640841323363176,-1.471187022728607,-2.2255247765542947,13.187853120892257,0.629999160766598,0.4999118254429007,0.8349990844726562,-0.22745553259470697,1.8974537015400195,0.3037717759389764,1.366226393006336,-0.7427982662176156,86.48643075677947,18.177109395109085,0.5312273085336809,1,-0.26999950408935547,-0.8274993896484375,-1.6449990272521973,-1.8699989318847656,-2.189998626708988,1,-0.1098217866015907,-1.1052663280261437,23.60000038146973,1.0,23.649999618530273,1.5333214653561282,23.6299991607666,-0.1098217866015907
2615,2018-01-17,24.18000030517578,24.26000022888184,24.04999923706055,24.04999923706055,684448.0,0.002072156906266276,-2.2307579447755512,0.2500027509912653,78.27959529733744,77.20091213680307,-0.31812810835513616,-0.9468556041012022,-1.5066126973802163,-2.2275736855476964,14.5558373937242,0.21000099182128906,0.6007661403866216,0.8115001678466811,-0.2834452216641452,1.9064455573575074,0.26402747309126795,1.3589728626020943,-0.6916635729043143,89.61040569528967,21.31911233708665,0.5474726947554138,1,-0.30500030517578125,-0.8625001907348633,-1.7375001907348633,-1.9175004959106445,-2.260000228881836,2,-0.10628617296891052,-1.384617923991926,24.1299991607666,-1.1052663280261437,23.60000038146973,1.0,23.649999618530273,-0.10628617296891052
2616,2018-01-18,23.90999984741211,24.28000068664551,23.85000038146973,24.239999771118164,512084.0,-0.011166271892307567,1.0975534869439856,-2.5384400950732817,69.78557374416089,75.75846074799968,-0.05378356726970068,-0.6300032685189763,-1.2239065858758629,-1.9107042112935808,15.542619176568362,0.43000030517578125,0.6983593329356559,0.491249752044677,-0.6063734896276181,1.588872993716972,-0.057561868791470516,1.0400613728808246,-0.3136302256151886,53.16450500738771,-11.243423532805416,0.5488116208361481,1,-0.024999618530273438,-0.5824995040893555,-1.4374995231628418,-1.6399993896484375,-1.9400005340576207,3,-0.10288578419789962,-2.2307579447755512,24.18000030517578,-1.384617923991926,24.1299991607666,-1.1052663280261437,23.60000038146973,-0.10288578419789962
2617,2018-01-19,23.989999771118164,24.190000534057614,23.86000061035156,23.899999618530273,619580.0,0.003345877215248594,-2.8823938605150516,-0.2727277981677889,73.62203394030604,74.55272088979567,-0.13899426108098112,-0.6562259842472642,-1.2875914180039807,-1.940818383409475,16.58272787312437,0.3299999237060547,0.7098612475426975,0.5157496452331536,-0.5794223684508459,1.610921658917153,-0.031836361608846175,1.0633356520751533,-0.2842491789454691,61.841996290709666,-2.8379682782692655,0.5475860068419993,1,-0.10499954223632812,-0.6624994277954102,-1.5174994468688965,-1.5749998092651367,-2.190000534057617,4,-0.1037932386358712,1.0975534869439856,23.90999984741211,-2.2307579447755512,24.18000030517578,-1.384617923991926,24.1299991607666,-0.1037932386358712
2618,2018-01-22,23.95000076293945,24.07999992370605,23.940000534057614,23.940000534057614,425727.0,-0.001667320073377776,-26.999237078008775,0.11111346585851736,72.48063448222834,73.25725960461249,-0.11062908283320994,-0.547835282775317,-1.225764116774851,-1.8517774614567166,18.163342326313973,0.1399993896484375,0.6587827412619127,0.41450061798095206,-0.6405215025469744,1.4695227385088785,-0.11301044228300938,0.9420116782449135,-0.15237015565110568,50.74628565246919,-13.76911431296319,0.5275110602639629,1,-0.06500053405761363,-0.5350008010864187,-1.477500438690182,-1.4150009155273402,-2.2200012207031214,0,-0.10020882878603898,-2.8823938605150516,23.989999771118164,1.0975534869439856,23.90999984741211,-2.2307579447755512,24.18000030517578,-0.10020882878603898
2619,2018-01-23,23.8799991607666,24.149999618530273,23.8799991607666,24.059999465942386,569603.0,-0.0029228225445891987,-2.0,-17.999618539004743,60.803981087534005,72.34463266672405,-0.06292110906471038,-0.40694405360884645,-1.128333595981676,-1.7375131034498779,19.717607823319945,0.2700004577636719,0.6017894090970479,0.2862490653991685,-0.7047301053708388,1.2772282361691758,-0.20924051998583693,0.7817386507841739,-0.019998550415042615,6.976455350330077,-54.42561833242201,0.4954895853850041,1,0.005001068115234375,-0.46499919891357067,-1.3887486457824743,-1.3399991989135742,-2.369998931884762,1,-0.0904522580955891,-26.999237078008775,23.95000076293945,-2.8823938605150516,23.989999771118164,1.0975534869439856,23.90999984741211,-0.0904522580955891
2620,2018-01-24,23.75,24.03000068664551,23.75,23.84000015258789,602301.0,-0.005443851144692813,-5.222226931717113,0.4999999999999901,45.180727044597475,69.71535330118002,0.09072818069660471,-0.20765119934077347,-0.9670148559612457,-1.5637174365296502,21.253266138277127,0.28000068664551137,0.5335854456204956,0.10549993515014577,-0.8006359698312728,1.0116358401315644,-0.34756801734056353,0.5585678876408551,0.5300006866455114,0.0,-54.18492526656407,0.4530679524907091,1,0.13500022888183594,-0.3350000381469691,-1.2237496376037598,-1.2100000381469727,-2.450000762939453,2,-0.07621050382915306,-2.0,23.8799991607666,-26.999237078008775,23.95000076293945,-2.8823938605150516,23.989999771118164,-0.07621050382915306
2621,2018-01-25,23.60000038146973,23.90999984741211,23.59000015258789,23.75,809381.0,-0.006315773411800785,-2.764700602497504,1.6666596024244085,40.78211992860763,65.92085549952093,0.26376240250341,0.00024890667195265337,-0.7822796356948629,-1.3705085966711543,22.460461456628316,0.31999969482421875,0.4578526663355973,-0.08124971389770153,-0.9106425217226217,0.7481430939272187,-0.49594611781015985,0.3334466900147568,0.6694002914428694,1.6667037539782164,-45.803405311106204,0.4146964039124596,1,0.30000019073485973,-0.15999984741210938,-1.0737500190734899,-1.0600004196167028,-2.35000038146973,3,-0.07118645245848765,-5.222226931717113,23.75,-2.0,23.8799991607666,-26.999237078008775,23.95000076293945,-0.07118645245848765
2622,2018-01-26,23.78000068664551,23.95000076293945,23.61000061035156,23.61000061035156,616192.0,0.007627131451960256,-2.999999999999833,-1.1333367241840449,45.64102112658852,62.84197480421815,0.11638070337165018,-0.11599712368428072,-0.9258648693201614,-1.5086883801641413,23.67881194626427,0.35000038146971946,0.4401346324667976,0.05450057983398793,-0.6881675768934237,0.7971687365613995,-0.31683349852971787,0.4258346581976937,0.4622239654541005,33.92869915293267,-7.608549886006507,0.3713340783637055,1,0.15499973297118785,-0.3400001525878906,-1.2312502861022985,-1.240000724792484,-2.159999847412113,4,-0.07611443738550827,-2.764700602497504,23.60000038146973,-5.222226931717113,23.75,-2.0,23.8799991607666,-0.07611443738550827
2623,2018-01-29,23.60000038146973,23.85000038146973,23.60000038146973,23.739999771118164,547040.0,-0.007569398653418324,-2.5714441416895544,-0.8235254518730724,40.95240257764501,58.61423213655615,0.3312114286646981,0.13470407092946246,-0.7080501181973027,-1.2878888791850507,25.356793875330187,0.25,0.420855628403622,-0.16599969863891317,-0.7690930308165527,0.4370936335387263,-0.46754636472773115,0.1355469674499048,0.6161352906494137,1.7857568605017908,-33.29352045547733,0.3015466660888191,1,0.3350000381469691,-0.15999984741210938,-1.0500001907348668,-1.0600004196167028,-1.5900001525878906,0,-0.07627123369974642,-2.999999999999833,23.78000068664551,-2.764700602497504,23.60000038146973,-5.222226931717113,23.75,-0.07627123369974642
2624,2018-01-30,23.5,23.59000015258789,23.459999084472656,23.520000457763672,652479.0,-0.004237304231073158,-1.5999618539004388,0.14286103542234696,45.74468732689298,54.99924236206231,0.3715175028616535,0.30632872237919884,-0.5780323590864249,-1.1488532882662241,26.689297245583937,0.14000129699707387,0.38651346438578216,-0.3015000343322747,-0.7171553022022117,0.11415523353766233,-0.5093276682672432,-0.09367240039730618,0.6910902513378936,7.017684752965541,-28.21656239507362,0.20782763393496767,1,0.36999988555908203,-0.05999946594237926,-0.9499998092651367,-0.9600000381469727,-1.6000003814697266,1,-0.07531916841547537,-2.5714441416895544,23.60000038146973,-2.999999999999833,23.78000068664551,-2.764700602497504,23.60000038146973,-0.07531916841547537
2625,2018-01-31,23.61000061035156,23.75,23.399999618530273,23.440000534057614,966095.0,0.0046808770362365415,-1.799981689592902,-8.499809269502194,49.489833155735816,52.74416007445953,0.1923915377151637,0.22022030902161305,-0.654828935434022,-1.2184634280010371,25.955693198160105,0.35000038146972656,0.36077494071229665,-0.19949941635132262,-0.5921944170967883,0.19319558439414308,-0.39584691672405725,-0.0031519159785879935,0.5372241709744188,38.18191906616366,0.4779826515525514,0.19634750037273327,1,0.18499946594238637,-0.1700000762939382,-1.030000209808346,-1.0700006484985316,-1.75,2,-0.08894537599245111,-1.5999618539004388,23.5,-2.5714441416895544,23.60000038146973,-2.999999999999833,23.78000068664551,-0.08894537599245111
2626,2018-02-01,23.5,23.86000061035156,23.45000076293945,23.60000038146973,758304.0,-0.004659068509440423,-3.1000219346346425,-0.588237274063457,46.34147476113958,49.712986832329925,0.2661008811184935,0.31403034486632464,-0.5304323551670578,-1.0721340552193404,25.079235164187054,0.4099998474121094,0.25782139299616347,-0.2890000343322754,-0.7018921537896219,0.1238920851250711,-0.49544609406094864,-0.08255397460360214,0.5874467683023212,18.181849708176383,-20.39198081228864,0.20644605972867375,2,0.27499961853027344,-0.054999351501464844,-0.9199995994567871,-0.9600000381469727,-1.4699993133544922,3,-0.09361705374210438,-1.799981689592902,23.61000061035156,-1.5999618539004388,23.5,-2.5714441416895544,23.60000038146973,-0.09361705374210438
2627,2018-02-02,23.01000022888184,23.520000457763672,23.01000022888184,23.440000534057614,679002.0,-0.020851054090134435,-1.3720924043221603,4.299986648610278,38.15261536387432,45.89876248584615,0.6732702097157635,0.7711071276445516,-0.026275578113914122,-0.5512399436507849,23.400063152256845,0.5100002288818324,0.13613132907297398,-0.7329998016357386,-1.2669856381258633,-0.19901396514561398,-0.999992719880801,-0.4660068833906763,1.0224507674387162,0.0,-39.667177955256065,0.2669929182450631,2,0.5699996948242152,0.43500041961669567,-0.3499999046325719,-0.47000026702881215,-0.7000007629394531,4,-0.07648849245436817,-3.1000219346346425,23.5,-1.799981689592902,23.61000061035156,-1.5999618539004388,23.5,-0.07648849245436817
2628,2018-02-05,22.420000076293945,22.95000076293945,22.3799991607666,22.8700008392334,925053.0,-0.0256410320173458,-1.1509389147599138,1.046512659463121,16.470646313660396,40.972836399860185,1.1436870129636816,1.3076502542487916,0.5796994807469957,0.06414230651156316,22.13959113286786,0.6300010681152379,0.02995455597209684,-1.246499919891356,-2.0338811383434994,-0.45911870143921263,-1.640190529117426,-0.8528093106652861,1.5102058432827405,2.7027619154401075,-29.759778496644152,0.39369060922607113,2,0.7849998474121094,0.9099998474121094,0.24000024795532227,0.11999988555908203,-0.3899993896484375,0,-0.035682392254156814,-1.3720924043221603,23.01000022888184,-3.1000219346346425,23.5,-1.799981689592902,23.61000061035156,-0.035682392254156814
2629,2018-02-06,21.770000457763672,22.209999084472656,21.6299991607666,21.809999465942386,1168276.0,-0.028991954340694126,-2.624981373641766,0.08888653414149054,11.746052698503334,37.2578725836275,1.6348271199551618,1.879980706001529,1.238127934564769,0.7318505282895025,21.090447419750596,0.7900009155273438,-0.12020876164459793,-1.7859995841979988,-2.928395713877233,-0.6436034545187646,-2.357197649037616,-1.2148015193583817,1.9741806507558053,6.278080986141378,-18.17260092378397,0.5711980648396175,2,1.0199995040893555,1.1849994659423828,0.8899998664855957,0.7699995040893555,0.15999984741210938,1,0.011024334684043513,-1.1509389147599138,22.420000076293945,-1.3720924043221603,23.01000022888184,-3.1000219346346425,23.5,0.011024334684043513
2630,2018-02-07,22.15999984741211,22.299999237060547,21.780000686645508,21.86000061035156,916494.0,0.017914532909867553,-1.2608677624268156,-7.500166897143097,23.241593959946798,35.3089252537763,1.112565678862044,1.4459793093957032,0.8646479584680051,0.36536043716483135,21.478846723249468,0.529998779296875,-0.2682461032711103,-1.321000194549562,-2.620763568957841,-0.02123682014128292,-1.9708818817537015,-0.6711185073454224,1.288195788421966,23.766831485430213,2.8264657089980325,0.6498816872041397,2,0.630000114440918,0.7950000762939453,0.5125007629394531,0.38000011444091797,-0.4099998474121094,2,-0.011732862394951638,-2.624981373641766,21.770000457763672,-1.1509389147599138,22.420000076293945,-1.3720924043221603,23.01000022888184,-0.011732862394951638
2631,2018-02-08,21.75,22.15999984741211,21.670000076293945,22.1299991607666,1338683.0,-0.018501798295814997,1.227268983514459,-1.2666670905229813,18.888895364454484,32.336466835761414,1.3773933713750637,1.8002105105914232,1.2840033861267308,0.7928121906491086,21.98093121702905,0.48999977111816406,-0.38816015749283395,-1.6370000839233398,-3.146410460652593,-0.1275897071940868,-2.391705272287968,-0.8822948955587115,1.4436481293246288,6.34924639597136,-9.028317673366343,0.7547051883646273,2,0.994999885559082,1.2049999237060547,1.3249998092651367,1.0649995803833008,0.07999992370605113,3,0.005057499326508452,-1.2608677624268156,22.15999984741211,-2.624981373641766,21.770000457763672,-1.1509389147599138,22.420000076293945,0.005057499326508452
2632,2018-02-09,21.5,21.709999084472656,21.3799991607666,21.670000076293945,1024435.0,-0.011494252873563204,1.6400195313990127,0.44736960984595614,17.84777060561548,29.76928550553591,1.4192084848542983,1.9825242893108488,1.5371006453316696,1.0547562189938446,22.797182870799894,0.37000083923339844,-0.4798846161854655,-1.7795001029968276,-3.501340865185245,-0.057659340808410064,-2.6404204840910346,-0.9185797219026206,1.4747372737265039,7.643357756279986,-3.1256212344182295,0.8609203810942085,2,1.119999885559082,1.3299999237060547,1.630000114440918,1.369999885559082,0.22999954223632812,4,0.024651194727697945,1.227268983514459,21.75,-1.2608677624268156,22.15999984741211,-2.624981373641766,21.770000457763672,0.024651194727697945
2633,2018-02-12,21.59000015258789,21.88999938964844,21.540000915527344,21.649999618530273,878002.0,0.0041860536087390265,-3.3750372533826516,0.3529378765609398,20.104450994834167,26.920370357529375,1.1332825541138973,1.827938392405379,1.4554983845370266,0.9807776387938958,23.29376147071575,0.38999938964844105,-0.5588092283314801,-1.588999938964843,-3.4602325052871734,0.28223262735748733,-2.52461622212601,-0.6533836558036761,1.1295790230650304,22.826192870248473,11.099231176354603,0.9356162831611655,2,1.0299997329711914,1.239999771118164,1.6249995231628418,1.3499994277954102,0.14999961853027344,0,0.03334874054033721,1.6400195313990127,21.5,1.227268983514459,21.75,-1.2608677624268156,22.15999984741211,0.03334874054033721
2634,2018-02-13,21.479999542236328,21.700000762939453,21.459999084472656,21.540000915527344,653337.0,-0.005094979600469229,-3.799923707800877,1.0000317894268367,20.20997848351314,23.667053171726852,1.0355075947253525,1.822678006774776,1.5721470431362334,1.107280878368627,22.773142444500586,0.24000167846679688,-0.6762777502001391,-1.5665005683898912,-3.527341284700995,0.39434014792121275,-2.546920926545443,-0.5860802102343392,1.0252468310347815,10.86960578009516,-2.2440442397196776,0.980420358155552,2,1.140000343322754,1.3500003814697266,1.7450003623962402,1.4700002670288086,0.25,1,0.025605267976272827,-3.3750372533826516,21.59000015258789,1.6400195313990127,21.5,1.227268983514459,21.75,0.025605267976272827
2635,2018-02-14,21.61000061035156,21.940000534057614,21.5,21.59000015258789,956267.0,0.006052191382015959,-3.3999885559518233,-0.33333333333327414,23.746724420536196,21.156525356104257,0.6615396527187691,1.5708028669050726,1.4465731378045987,0.9926301809082432,21.921148128943578,0.4600009918212855,-0.7778887180302014,-1.3079995155334494,-3.292768927923561,0.676769896856662,-2.3003842217285033,-0.3156148093383955,0.7152062089188291,29.4873393732649,14.309161223674373,0.9923847061950553,2,0.8399991989135778,1.2199993133544957,1.6624994277954137,1.384999275207523,-0.15999984741210582,2,0.01480794473790703,-3.799923707800877,21.479999542236328,-3.3750372533826516,21.59000015258789,1.6400195313990127,21.5,0.01480794473790703
2636,2018-02-15,21.450000762939453,21.700000762939453,21.399999618530273,21.600000381469727,1544399.0,-0.007403972368953293,-1.3999908447964111,-7.499809269503525,19.098163634220214,19.039364052809358,0.5589455042014961,1.620120703762666,1.6006891848857094,1.1649704565870778,21.813810470045237,0.3000011444091797,-0.9032891275705737,-1.3449994087219252,-3.3753014139483497,0.6853025965044992,-2.3601504113351375,-0.329848406108713,0.7239728309703288,12.500255447851252,-0.2934628979966014,1.015151002613212,2,0.7149991989135742,1.3799991607666016,1.8412494659423828,1.544999122619629,-0.6599998474121094,3,0.013985977920283998,-3.3999885559518233,21.61000061035156,-3.799923707800877,21.479999542236328,-3.3750372533826516,21.59000015258789,0.013985977920283998
2637,2018-02-16,21.5,21.670000076293945,21.200000762939453,21.229999542236328,1432027.0,0.0023309666798210227,-1.8484978094258269,-1.8000076294139338,21.153851192275738,19.55972015043328,0.3042193443801722,1.4482655358887975,1.5439762854216212,1.126849475330161,21.815167074961327,0.4699993133544922,-1.0603730044090298,-1.1705001831054673,-3.19763692779415,0.8566365615832154,-2.1840685554498087,-0.15693181076112594,0.5469376846068741,40.54044997976683,25.26562965134593,1.0135683723443407,2,0.25,1.2400007247924805,1.8262500762939453,1.494999885559082,-0.9699993133544922,4,0.015348833660746575,-1.3999908447964111,21.450000762939453,-3.3999885559518233,21.61000061035156,-3.799923707800877,21.479999542236328,0.015348833660746575
2638,2018-02-19,21.549999237060547,21.63999938964844,21.399999618530273,21.59000015258789,756855.0,0.0023255459097928366,2.4285831062669065,-0.14815128781135647,22.841216155188988,20.792516090065025,0.13167986698886125,1.2745943024496995,1.4852881530963487,1.0916147466122723,21.816596992492794,0.23999977111816762,-1.2174460012576027,-1.0005008697509759,-2.992563875148541,0.9915621356465891,-1.9965323724497566,-0.004469367052195139,0.3444898016461906,47.29710572642964,29.69815176792417,0.9960315026987818,2,0.20000076293945312,1.1900014877319336,1.7762508392333984,1.4450006484985352,-0.7399997711181605,0,0.008352682670458078,-1.8484978094258269,21.5,-1.3999908447964111,21.450000762939453,-3.3999885559518233,21.61000061035156,0.008352682670458078
2639,2018-02-20,21.71999931335449,21.81999969482422,21.549999237060547,21.59000015258789,817412.0,0.007888634910092396,-1.5714207863688794,-3.249904634751008,24.109568568145292,20.888957713198188,-0.05158329404727269,0.9849755571904062,1.305816419850757,0.9319291048722853,21.46015670166567,0.2700004577636719,-1.3215141234264038,-0.7225008010864293,-2.644034190934171,1.1990325887613125,-1.683267496010302,0.23826589383744334,-0.5199985504150355,70.27009611493568,52.99140595746102,0.9607666949238715,2,-0.039999008178707385,1.0200014114379918,1.7537508010864293,1.2750005722045934,-0.6399993896484375,1,0.0009208314178619226,2.4285831062669065,21.549999237060547,-1.8484978094258269,21.5,-1.3999908447964111,21.450000762939453,0.0009208314178619226
2640,2018-02-21,21.940000534057614,22.030000686645508,21.59000015258789,21.700000762939453,732676.0,0.010128969965844226,1.095240257764497,1.846164003697369,29.25532751355297,22.04078350754246,-0.3420426810549557,0.6560574563804451,1.0827344306910653,0.7208320904212471,21.383801018898403,0.4400005340576172,-1.3150655862418894,-0.4119996070861838,-2.24258911085046,1.4185898966780925,-1.3272943589683237,0.5032951447959562,-0.7275997924804649,89.15660712521128,69.01823868481958,0.9152947518821385,2,-0.32499980926513317,0.8000001907348668,1.6412491798400914,1.0899991989135778,-0.8299999237060547,2,-0.009571603769803927,-1.5714207863688794,21.71999931335449,2.4285831062669065,21.549999237060547,-1.8484978094258269,21.5,-0.009571603769803927
2641,2018-02-22,21.920000076293945,22.049999237060547,21.56999969482422,21.82999992370605,1225256.0,-0.0009115978704112848,1.742866485013624,0.375000993411714,33.4346527466971,23.772659300995976,-0.33010591370280906,0.5731277559748449,1.101937225388106,0.7460383826594281,21.91252139080757,0.4799995422363281,-1.2171661359402464,-0.34800004959106445,-2.089477013703874,1.3934769145217452,-1.218738531647471,0.5227384324653421,-0.6748953369140622,84.70595363114953,59.45822583165073,0.8707384820564051,2,-0.2950000762939453,0.8200006484985352,1.6762499809265137,1.125,-1.239999771118164,3,-0.021441574439718503,1.095240257764497,21.940000534057614,-1.5714207863688794,21.71999931335449,2.4285831062669065,21.549999237060547,-0.021441574439718503
2642,2018-02-23,21.96999931335449,22.059999465942386,21.82999992370605,21.96999931335449,608090.0,0.00228098708423885,1.5555461365658079,0.0,41.81816794655528,26.185294517853876,-0.34243530235388064,0.40114183197171016,1.0513824880898213,0.6985548375277979,22.349101717038046,0.22999954223633523,-1.1869417674615121,-0.20750074386597106,-1.7998758728053303,1.3848743850733882,-1.0036883083356507,0.5886868206037086,-0.6766009041137657,86.36361009160956,55.85726603767819,0.7961875644696799,2,-0.33999919891357067,0.7250013351440465,1.6362509727478063,1.0850009918212926,-1.3899993896484375,4,-0.05370953275860513,1.742866485013624,21.920000076293945,1.095240257764497,21.940000534057614,-1.5714207863688794,21.71999931335449,-0.05370953275860513
2643,2018-02-26,21.799999237060547,22.11000061035156,21.799999237060547,22.0,484340.0,-0.007737828020349835,-2.1000019073413214,-100.0,50.66076593055908,29.56871534530343,-0.1559097920845467,0.45258009320347625,1.2183566460551631,0.8663553137062934,22.79320089031409,0.3100013732910121,-1.0990076194161276,-0.2875007629394517,-1.738553201996634,1.1635516761177307,-1.0130269824680447,0.43802545658914127,-0.4452727432836916,44.64274766520692,10.614331131955417,0.7255262195285914,2,-0.14499855041503906,0.8750009536743164,1.806251049041748,1.2550010681152344,-0.9899997711181605,0,-0.058256816278048795,1.5555461365658079,21.96999931335449,1.742866485013624,21.920000076293945,1.095240257764497,21.940000534057614,-0.058256816278048795
2644,2018-02-27,21.729999542236328,21.920000076293945,21.65999984741211,21.850000381469727,793400.0,-0.003210995287798779,1.0,0.6000019073413568,38.97435546313329,31.26067435003644,-0.052208527181100806,0.40388412162145926,1.285582954419489,0.9328478347772169,23.905055067929215,0.26000022888183594,-0.9764600878840959,-0.26900043487548686,-1.5649360128327032,1.0269351430817295,-0.916968223854095,0.3789673541031213,-0.29974563680200106,29.629551138049614,-5.4615543695017195,0.6479677889786076,2,-0.07499885559082031,0.9450006484985352,1.9200005531311035,1.3250007629394531,-1.0100002288818395,1,-0.0423377862712675,-2.1000019073413214,21.799999237060547,1.5555461365658079,21.96999931335449,1.742866485013624,21.920000076293945,-0.0423377862712675
2645,2018-02-28,21.51000022888184,21.76000022888184,21.51000022888184,21.68000030517578,1230796.0,-0.010124220800229566,-1.9411751506244987,1.4166573948978485,43.181825570822774,33.936636787436726,0.1699902783961349,0.483267411142446,1.497938644212148,1.1511386727111805,24.708946154504936,0.25,-0.8706597917678494,-0.38399972915648917,-1.4502948881443274,0.682295429831349,-0.9171473086504065,0.14914785033742817,-0.011771652955790302,0.0,-37.12699498458526,0.5331475794939184,2,0.14500045776366832,1.105000495910641,2.139999866485592,1.5450000762939418,-0.6599998474121129,2,-0.0199907159739785,1.0,21.729999542236328,-2.1000019073413214,21.799999237060547,1.5555461365658079,21.96999931335449,-0.0199907159739785
2646,2018-03-01,21.299999237060547,21.8799991607666,21.25,21.459999084472656,1561055.0,-0.00976294698218183,-3.846178675704623,0.9411751506243956,44.18602845939561,36.49576759489449,0.3983686362809351,0.5481005007676778,1.691411741374317,1.3593103943470908,25.4252693744808,0.6299991607666016,-0.7583151441860174,-0.48400068283081055,-1.2696993049471779,0.30169793928555677,-0.8768499938889924,-0.09115137177262866,0.8100013732910121,5.813860648320671,-33.59504183017917,0.3928493110581828,3,0.3800010681152344,1.2750015258789062,2.3500008583068848,1.7550010681152344,-0.25,3,-0.00892012363917849,-1.9411751506244987,21.51000022888184,1.0,21.729999542236328,-2.1000019073413214,21.799999237060547,-0.00892012363917849
2647,2018-03-02,21.25,21.450000762939453,21.030000686645508,21.190000534057614,1420609.0,-0.002347382105702178,-1.2105315993153607,-0.37499701976494126,39.88094967779425,38.3890713196284,0.4572620035655639,0.4843154320085077,1.7247673161073571,1.4065323768733755,27.735601675656152,0.4200000762939453,-0.6703670020696428,-0.44599990844726634,-1.0189847358931239,0.1269849189985912,-0.7324923221701951,-0.15950749472433756,0.8428005981445281,20.37030823109303,-20.263081054344863,0.28649241372292805,3,0.32000064849853516,1.2400007247924805,2.4200005531311035,1.8050003051757812,-0.20000076293945312,4,-0.026823515050551472,-3.846178675704623,21.299999237060547,-1.9411751506244987,21.51000022888184,1.0,21.729999542236328,-0.026823515050551472
2648,2018-03-05,21.6200008392334,21.65999984741211,21.190000534057614,21.200000762939453,1169728.0,0.01741180419921884,-1.1363579222062612,7.000063578853259,53.6082798571259,41.666705907292915,0.10977963630474008,0.05408038609354904,1.3470759387798985,1.036755822751644,28.358009477467583,0.46999931335449574,-0.5356782522431729,-0.035999107360840554,-0.4969089251890395,0.4249107104673584,-0.2664540162749418,0.1944558015532607,0.43028776245116873,66.29219743857905,20.989475713035276,0.23045490891410036,3,-0.05000019073486328,0.8249998092651367,2.0674996376037598,1.4349994659423828,-0.6600017547607422,0,-0.04810364824963731,-1.2105315993153607,21.25,-3.846178675704623,21.299999237060547,-1.9411751506244987,21.51000022888184,-0.04810364824963731
2649,2018-03-06,22.01000022888184,22.13999938964844,21.709999084472656,21.709999084472656,1124235.0,0.018038823982870378,-1.8666577657403582,0.7142883093174048,59.0909051501043,44.98177008913195,-0.26234548955041603,-0.3341489111207494,0.9540816623729675,0.6450993603042257,27.24724832963133,0.5199985504150426,-0.4024948045083221,0.3420002937316937,-0.1432603361018181,0.8272609235652055,0.09936997881493781,0.5846306086484496,-0.9799995422363317,88.28835021023822,39.29203723305885,0.24263031491675574,3,-0.42500019073486683,0.43500041961669567,1.6775002479553187,1.0474996566772425,-0.9600009918212926,1,-0.054520706517976025,-1.1363579222062612,21.6200008392334,-1.2105315993153607,21.25,-3.846178675704623,21.299999237060547,-0.054520706517976025
2650,2018-03-07,21.899999618530273,21.899999618530273,21.649999618530273,21.8799991607666,695759.0,-0.004997755983992325,23.99942780850658,0.06666793822757047,60.465091521700785,47.98515217524347,-0.17725609107441898,-0.2578454635816989,1.0591026480065509,0.752147726176311,26.387174337084446,0.36000061035156605,-0.2779733113471927,0.24499969482421946,-0.19674323067532384,0.6867426203237628,0.024128232074446032,0.4658711575739929,-0.8477989578247076,78.37837373423189,23.742515402213648,0.22087146274977248,3,-0.3149995803833008,0.5450010299682617,1.7550005912780762,1.1575002670288086,-0.8599987030029297,2,-0.05388129341232273,-1.8666577657403582,22.01000022888184,-1.1363579222062612,21.6200008392334,-1.2105315993153607,21.25,-0.05388129341232273
2651,2018-03-08,21.86000061035156,21.979999542236328,21.81999969482422,21.940000534057614,838684.0,-0.0018264387614358446,1.0000238421647798,-3.999904634751097,58.41123161279735,49.82882591593703,-0.1638987486231187,-0.22048745163854377,1.089363667735352,0.7883730780563738,25.237782458186587,0.15999984741210938,-0.16506676982604063,0.19950065612792756,-0.24989545759818554,0.6488967698540407,-0.02519740073513077,0.4241987129909859,-0.786043975067134,74.77485527330907,17.59775422375923,0.2246980568630573,3,-0.2750005722045863,0.5850000381469762,1.7574996948242223,1.2574996948242223,-0.75,3,-0.04620311988479808,23.99942780850658,21.899999618530273,-1.8666577657403582,22.01000022888184,-1.1363579222062612,21.6200008392334,-0.04620311988479808
2652,2018-03-09,22.030000686645508,22.07999992370605,21.780000686645508,21.86000061035156,773351.0,0.007776764480667442,1.22222850159303,-2.1250029802351253,60.61950002152097,50.93535192604391,-0.3626266285585267,-0.36759197027151913,0.910433082735068,0.615709251851861,23.515379988085755,0.2999992370605433,-0.08113953154703424,0.3430006980896003,-0.12850766271474257,0.8145090588939432,0.10724651768742888,0.5787548784917718,-0.9347231962738007,88.42117520925619,28.755286729337485,0.23575418040217175,3,-0.44500064849853516,0.24499988555908203,1.5799994468688965,1.0874996185302734,-0.9300003051757812,4,-0.04448485787742318,1.0000238421647798,21.86000061035156,23.99942780850658,21.899999618530273,-1.8666577657403582,22.01000022888184,-0.04448485787742318
2653,2018-03-12,22.309999465942386,22.350000381469727,22.18000030517578,22.21999931335449,429279.0,0.01270988518246452,-1.0000224396373754,0.5294124246878428,62.447266212873195,53.54345312045946,-0.6287989120407289,-0.6228166399766799,0.6279582442249598,0.33448818382951373,22.213991488942717,0.31999969482421875,-0.015347007657304346,0.586999511718755,0.04239534488131724,1.1316036785561927,0.3146974283000361,0.8593015951374738,-1.1938275375851433,94.28558972430719,34.475547808106114,0.27230208341871803,3,-0.6199989318847692,-0.3199987411499059,1.2025008201599086,0.8800010681152308,-0.8699989318847727,0,-0.0564769277921906,1.22222850159303,22.030000686645508,1.0000238421647798,21.86000061035156,23.99942780850658,21.899999618530273,-0.0564769277921906
2654,2018-03-13,22.030000686645508,22.34000015258789,21.899999618530273,22.32999992370605,743185.0,-0.012550371402935911,1.7500059604701619,-3.333319204848593,51.85185766606129,54.5067900199304,-0.3372334253855058,-0.3156858376488927,0.9021763030527623,0.6162545739901191,20.749640823275524,0.4400005340576172,0.0015823950765536665,0.2795006752014153,-0.2689699745124372,0.8279713249152678,0.005265350344490827,0.5537360000583398,-0.8644756201637662,54.285807706769994,-1.7372354646653179,0.2742353248569257,3,-0.3400001525878906,-0.3400001525878906,1.2374992370605469,1.1599998474121094,-0.5700016021728516,1,-0.04857020285167224,-1.0000224396373754,22.309999465942386,1.22222850159303,22.030000686645508,1.0000238421647798,21.86000061035156,-0.04857020285167224
2655,2018-03-14,21.93000030517578,22.149999618530273,21.8700008392334,22.0,432763.0,-0.004539281813565554,-1.9473768747364828,0.23333290947700644,50.19920803124104,55.174921083468796,-0.19153239384154475,-0.20077660251146767,0.9738377419440596,0.7141058970501035,19.939840003578034,0.279998779296875,-0.0010695015907344896,0.16350030899047852,-0.3863811209265897,0.7133817389075467,-0.11144040596805738,0.4384410239490144,-0.7170962260945188,26.315736638513737,-25.001810078668317,0.27494071495853495,3,-0.23999977111816406,-0.23999977111816406,0.9424996376037598,1.0249996185302734,-0.43000030517578125,2,-0.04012772712581958,1.7500059604701619,22.030000686645508,-1.0000224396373754,22.309999465942386,1.22222850159303,22.030000686645508,-0.04012772712581958
2656,2018-03-15,21.75,22.040000915527344,21.75,22.0,903904.0,-0.008207948138208576,-1.32000732421875,3.571444141689373,45.83334236434882,55.836298048641524,0.06594856514199776,0.003005352150779572,1.1079937834717697,0.8926450292623116,19.01510161405578,0.29000091552734375,0.026112386705204216,-0.0314999580383315,-0.5610193123316662,0.49801939625500324,-0.29625963518499887,0.23325971910833587,-0.49161206882319775,0.0,-44.94770690889535,0.26475967714666726,3,0.020000457763671875,-0.05999946594238281,1.122499942779541,1.2049999237060547,-0.3400001525878906,3,-0.03264363606770837,-1.9473768747364828,21.93000030517578,1.7500059604701619,22.030000686645508,-1.0000224396373754,22.309999465942386,-0.03264363606770837
2657,2018-03-16,21.82999992370605,21.899999618530273,21.75,21.799999237060547,1014455.0,0.0036781574117725757,-1.3077013366198629,-0.12000274658201704,50.58824937375314,55.500739106044556,0.08590786121205696,-0.05376052148751498,0.981489219635943,0.8125923145257552,17.712340513370833,0.14999961853027344,0.062128957703887266,0.0319999694824169,-0.4808909225825566,0.5448908615473904,-0.22444547655006986,0.28844541551490366,-0.5279474945175302,13.333312140583628,-30.345418519134626,0.25644544603248637,3,0.17000007629394887,-0.13999938964843395,1.0199999809265172,1.1250000000000036,-0.629999160766598,4,-0.03298210333810481,-1.32000732421875,21.75,-1.9473768747364828,21.93000030517578,1.7500059604701619,22.030000686645508,-0.03298210333810481
2658,2018-03-19,21.729999542236328,21.790000915527344,21.549999237060547,21.729999542236328,679000.0,-0.004580869529052456,2.999936423167398,0.0,50.0,54.49063853381074,0.2270267426816126,0.06368143865487852,1.032219349689072,0.9133150951581541,16.50318775073964,0.28000068664550426,0.1132824165992119,-0.07700042724609446,-0.5777410921035759,0.423740237611387,-0.3273707596748352,0.17336990518264628,-0.38602919495655996,22.784822351202834,-21.73451796015474,0.25037033242874,3,0.2200002670288086,-0.03999900817871094,0.9950003623962402,1.1000003814697266,-0.20999908447265625,0,-0.028992138704010517,-1.3077013366198629,21.82999992370605,-1.32000732421875,21.75,-1.9473768747364828,21.93000030517578,-0.028992138704010517
2659,2018-03-20,21.739999771118164,21.81999969482422,21.6200008392334,21.75,489370.0,0.0004602038238610273,1.6666581895400734,-100.0,54.8523132044919,53.8669964985653,0.19522973111677544,0.058242546370667725,0.9710821287923821,0.9002706381822847,15.755577540777841,0.1999988555908203,0.1831217384277508,-0.06800022125243999,-0.5680887766414777,0.43208833413659775,-0.3180444989469571,0.1820440564420771,-0.355788222470796,31.666735543101282,-17.720446855124877,0.25004427769451876,3,0.21000003814697266,-0.049999237060546875,0.9850001335144043,1.0900001525878906,0.010000228881835938,1,-0.01379941307355037,2.999936423167398,21.729999542236328,-1.3077013366198629,21.82999992370605,-1.32000732421875,21.75,-0.01379941307355037
2660,2018-03-21,21.729999542236328,21.799999237060547,21.600000381469727,21.71999931335449,587816.0,-0.00045999213372216463,1.6666581895400734,-1.0000000000003553,59.90784949336552,54.033287374183985,0.19956598201034126,0.054497474466614904,0.9390909530406972,0.8987548050789336,15.597250982368832,0.1999988555908203,0.19982730598832887,-0.0675004005432136,-0.564729688272493,0.42972888718606583,-0.3161150444078551,0.1811142433214279,-0.30715644027606714,36.73463032596087,-17.413936381097237,0.24861464386464038,3,0.2200002670288086,-0.03999900817871094,0.9950003623962402,1.1000003814697266,-0.07999992370605469,2,-0.012425239919535036,1.6666581895400734,21.739999771118164,2.999936423167398,21.729999542236328,-1.3077013366198629,21.82999992370605,-0.012425239919535036
2661,2018-03-22,21.450000762939453,21.71999931335449,21.309999465942386,21.600000381469727,627107.0,-0.012885355968491607,1.1025768935448077,-14.999618538999059,54.16668653490052,53.31630809789282,0.4640946548735734,0.3135558700250982,1.1739461053955438,1.1639755616478809,15.623009177392866,0.42000007629394176,0.1640355505616391,-0.323999214172364,-0.8408886987027095,0.19289027035798156,-0.5824439564375368,-0.06555447190719121,0.8999996185302734,23.729027252448383,-33.259160422956136,0.25844474226517283,3,0.37999916076660156,0.23999977111816406,1.1899991035461426,1.3799991607666016,0.11999893188476562,3,0.0023309666798210227,1.6666581895400734,21.729999542236328,1.6666581895400734,21.739999771118164,2.999936423167398,21.729999542236328,0.0023309666798210227
2662,2018-03-23,20.790000915527344,21.309999465942386,20.68000030517578,21.309999465942386,1243060.0,-0.030769222561168097,1.4230804499887932,3.466665818954031,34.57247330949507,50.21910888640637,1.0389607637343659,0.9282103514752791,1.779557533001487,1.807285205945142,16.07882197213611,0.7700004577636719,0.11353264597026325,-0.9249991416931138,-1.5945313607572658,-0.25546692262896187,-1.2597652512251898,-0.5902330321610378,1.5391994476318374,9.649181512762512,-44.255202291897234,0.33476610953207575,3,0.7199993133544922,0.7249994277954102,1.7074990272521973,2.039999008178711,0.7599983215332031,4,0.029821977132368005,1.1025768935448077,21.450000762939453,1.6666581895400734,21.729999542236328,1.6666581895400734,21.739999771118164,0.029821977132368005
2663,2018-03-26,20.530000686645508,20.81999969482422,20.38999938964844,20.790000915527344,761918.0,-0.012506022964513197,1.6875204892382847,0.5000018339941792,21.093731373530787,46.80153929834742,1.139774662358107,1.1469940703247623,1.9826386167645325,2.051708170125991,16.86199710194176,0.4300003051757777,0.06022516947943757,-1.1214994430541978,-1.9732039192936952,-0.2697949668147004,-1.5473516811739465,-0.6956472049344491,1.7332316741943359,9.790298399961364,-38.122104306675276,0.42585223811974837,3,0.7399988174438477,0.8399991989135742,1.7149996757507324,2.2100000381469727,1.0999984741210938,0,0.03263517067146382,1.4230804499887932,20.790000915527344,1.1025768935448077,21.450000762939453,1.6666581895400734,21.729999542236328,0.03263517067146382
2664,2018-03-27,20.809999465942386,20.8799991607666,20.68000030517578,20.82999992370605,435746.0,0.013638517775550474,2.3333439298089456,0.076924769834547,30.03659599917293,44.56124907256208,0.7470832241502734,0.837475018987309,1.630714694327871,1.7585601822983463,17.30081188047026,0.34999847412109375,-0.012794992927787519,-0.795500659942622,-1.725163150803155,0.13416183091791112,-1.2603319053728868,-0.3306694145123572,1.340838916625973,29.787242676997987,-13.681881968482198,0.4648312454302663,3,0.40500068664550426,0.5600004196166957,1.4350008964538539,1.930001258850094,0.7600002288818324,1,0.03411826093428161,1.6875204892382847,20.530000686645508,1.4230804499887932,20.790000915527344,1.1025768935448077,21.450000762939453,0.03411826093428161
2665,2018-03-28,21.07999992370605,21.200000762939453,20.709999084472656,21.190000534057614,917597.0,0.012974553805517708,6.5384254232807875,5.499904634753051,36.8243001602561,43.560244383218446,0.384237029978987,0.5624451310141652,1.288831648742768,1.4769269149303845,17.090880075051444,0.4900016784667969,-0.1157103602920806,-0.5040001869201696,-1.4624066348025266,0.4544062609621875,-0.9832034108613463,-0.02479696297899281,0.965188119287113,51.879742378850835,11.85956612761089,0.47920322394117837,3,0.06499958038330433,0.2899999618530309,1.1300005912780797,1.6600008010864293,0.620000839233402,2,0.03178368494871209,2.3333439298089456,20.809999465942386,1.6875204892382847,20.530000686645508,1.4230804499887932,20.790000915527344,0.03178368494871209
2666,2018-03-29,21.11000061035156,21.21999931335449,21.030000686645508,21.200000762939453,615471.0,0.0014231824835904128,1.9231175538471619,0.818178665556975,33.68792911150618,41.68243102074655,0.2837440050001554,0.5454456742511375,1.1945191750860893,1.4358287675997268,16.329351898396,0.18999862670898082,-0.17443365941884892,-0.46449956893921396,-1.4384003445014848,0.5094012066230569,-0.9514499567203494,0.02245081884192146,0.8358761134409214,78.26099576029529,42.530621489656866,0.4869503877811357,3,-0.005001068115230822,0.2599992752075231,1.0675001144409215,1.6300001144409215,0.75,3,0.025580245976587923,6.5384254232807875,21.07999992370605,2.3333439298089456,20.809999465942386,1.6875204892382847,20.530000686645508,0.025580245976587923
2667,2018-04-03,20.68000030517578,20.93000030517578,20.5,20.899999618530273,906864.0,-0.0203695069987313,2.07142321918788,2.4444326707073167,22.55893034322635,38.63342328110503,0.5961537780155162,0.9808417870524408,1.5513060511759633,1.8533160660164008,15.423295709457891,0.610000610351559,-0.2383358560315756,-0.8659998893737786,-1.9106733562493616,0.17867357750180446,-1.3883366228115719,-0.3436631559359853,1.1725237785680562,34.939872552331316,6.343025080666013,0.5223367334377923,4,0.4249992370605469,0.6899995803833008,1.502500057220459,2.060000419616699,1.2099990844726598,1,0.04303672033436512,1.9231175538471619,21.11000061035156,6.5384254232807875,21.07999992370605,2.3333439298089456,20.809999465942386,0.04303672033436512
2668,2018-04-04,20.57999992370605,20.75,20.40999984741211,20.65999984741211,921433.0,-0.004835608316925533,1.6153834867769505,0.3636371517994318,24.014331771905617,35.206980899706565,0.5764964491966325,1.052916581898291,1.5767109729521813,1.9428891477156505,15.219650847442814,0.3400001525878906,-0.28401958862203003,-0.9140002250671415,-2.0432736693211346,0.2152732191868516,-1.4786369471941399,-0.3493635029401432,1.1847726783920614,20.987677577806576,-4.179594929216282,0.5646367221269969,4,0.514999389648441,0.7899999618530309,1.5825004577636754,2.1600008010864293,1.1700000762939489,2,0.04713310577990604,2.07142321918788,20.68000030517578,1.9231175538471619,21.11000061035156,6.5384254232807875,21.07999992370605,0.04713310577990604
2669,2018-04-05,20.809999465942386,20.959999084472656,20.71999931335449,20.850000381469727,720641.0,0.01117587672929976,-1.181803995006204,0.5000119209402571,30.82190393887082,31.97520917142937,0.22428960902249528,0.7677704767145244,1.2755072951406667,1.7066477958061412,16.16749758746085,0.3799991607666051,-0.3527517582767068,-0.6240006446838358,-1.7652906527011005,0.517289363333429,-1.1946456486924681,-0.053355640675203375,0.8722867434087469,49.38270151387133,23.35438652474899,0.570645004008633,4,0.24499988555907848,0.5600004196166957,1.3550009727477992,1.930001258850094,0.7800006866455043,3,0.03940411897492968,1.6153834867769505,20.57999992370605,2.07142321918788,20.68000030517578,1.9231175538471619,21.11000061035156,0.03940411897492968
2670,2018-04-06,20.71999931335449,20.82999992370605,20.549999237060547,20.76000022888184,481522.0,-0.004324851268506347,2.1111134658586006,1.0000000000002665,31.802107519199808,29.490255947462625,0.17428227700468213,0.8061679349655968,1.295980330176647,1.79221452081185,17.128165110849803,0.28000068664550426,-0.4221208203853166,-0.6550007820129444,-1.8166783577652552,0.5066767937393664,-1.2358395698891016,-0.07416199413678726,0.8847496868144837,38.27156423883761,8.581092385615285,0.5808387878761557,4,0.13000011444092507,0.6500005722045934,1.445001125335697,2.020001411437992,0.9899997711181676,4,0.04102318579334541,-1.181803995006204,20.809999465942386,1.6153834867769505,20.57999992370605,2.07142321918788,20.68000030517578,0.04102318579334541
2671,2018-04-09,20.850000381469727,20.96999931335449,20.739999771118164,20.799999237060547,612753.0,0.006274183032016323,-1.7058757531218378,-1.249999999999778,32.98612536838981,29.313995065117595,-0.05562931880048083,0.6288626300544138,1.1013649455967283,1.660726357026629,18.21193715387663,0.25,-0.5116749689892011,-0.4744997024536133,-1.6352158542974635,0.686216449390237,-1.0548577783755384,0.10585837346831184,0.6818636420680129,78.57159887057655,44.878298563118754,0.5803580759219248,4,-0.04500102996826172,0.5199995040893555,1.2850003242492676,1.890000343322754,0.75,0,0.04076740364116049,2.1111134658586006,20.71999931335449,-1.181803995006204,20.809999465942386,1.6153834867769505,20.57999992370605,0.04076740364116049
2672,2018-04-10,21.049999237060547,21.049999237060547,20.780000686645508,20.899999618530273,525177.0,0.009592271075858916,2.599989827448088,2.9999237078008774,38.590597153825826,31.258091262928158,-0.2401201029485449,0.3706853188962711,0.8319407348474286,1.4598294442964779,19.541170280741444,0.26999855041503906,-0.6171835885229306,-0.2255007743835442,-1.3427430467380965,0.8917414979710081,-0.7841219105608204,0.33312036179373194,0.41335290844383366,100.0,62.24478937031351,0.5586211361772766,4,-0.2349996566772461,0.32000064849853516,1.0775012969970703,1.6900014877319336,0.5900001525878942,1,0.038479876610395536,-1.7058757531218378,20.850000381469727,2.1111134658586006,20.71999931335449,-1.181803995006204,20.809999465942386,0.038479876610395536
2673,2018-04-11,21.049999237060547,21.049999237060547,20.850000381469727,20.920000076293945,625427.0,0.0,2.0769253341549656,0.8666632758160294,38.38382670738252,32.18556134161812,-0.17723994680093824,0.2861187382047383,0.766886814895706,1.460279462926735,21.0283679009493,0.1999988555908203,-0.69560666628416,-0.1625007629394517,-1.17092583527511,0.8459243093962066,-0.6667132991072791,0.34171177322837565,0.3489517430924778,100.0,58.93518432685822,0.5042125361678287,4,-0.2349996566772461,0.32000064849853516,0.9800014495849609,1.605001449584961,0.13000106811523438,2,0.039904996818669325,2.599989827448088,21.049999237060547,-1.7058757531218378,20.850000381469727,2.1111134658586006,20.71999931335449,0.039904996818669325
2674,2018-04-12,20.959999084472656,21.059999465942386,20.81999969482422,20.989999771118164,586950.0,-0.004275541845599529,1.8235254518730515,-0.2307760024648972,37.37703851844632,32.24697671475036,-0.0712136135932333,0.30761867658038966,0.7926697713982165,1.5465384194292149,22.532599076148593,0.23999977111816762,-0.6655448518528893,-0.19900083541870117,-1.135801608395905,0.7377999375585027,-0.6674012219073049,0.26939955106990254,0.3784148002500949,80.39209086455156,37.17759324246711,0.46840038648860266,4,-0.14499950408935547,0.4100008010864258,1.047501564025879,1.6950016021728516,0.3400001525878906,3,0.03769088502072426,2.0769253341549656,21.049999237060547,2.599989827448088,21.049999237060547,-1.7058757531218378,20.850000381469727,0.03769088502072426
2675,2018-04-13,21.049999237060547,21.149999618530273,20.979999542236328,21.049999237060547,716354.0,0.004293900597283962,-1.42858310626703,-0.0,43.00696782316885,33.28242546049065,-0.1854152955094932,0.15632564084791767,0.6346280218924107,1.453921136458316,23.946614569699403,0.1900005340576172,-0.5694505488905328,-0.06500062942505025,-0.9291764131934208,0.7991751543433203,-0.4970885213092373,0.3670872624591368,0.23150977795774708,75.60965397891681,28.693982468596033,0.43208789188418534,4,-0.26999950408935547,0.32000064849853516,0.965001106262207,1.605001449584961,0.18000030517578125,4,0.025653251073597172,1.8235254518730515,20.959999084472656,2.0769253341549656,21.049999237060547,2.599989827448088,21.049999237060547,0.025653251073597172
2676,2018-04-16,21.040000915527344,21.18000030517578,21.030000686645508,21.1200008392334,459635.0,-0.0004749796624980984,-1.9999809265864312,-100.0,55.65611094041816,36.95988997128975,-0.20829510045291855,0.11637176625046308,0.5786118858033262,1.4521961706764728,25.12133804486193,0.14999961853027344,-0.5138403012734152,-0.03949899673461843,-0.8505403959024349,0.771542402433198,-0.44501969631852845,0.3660217028492916,0.1880175219687601,65.00011920940324,12.818166306106804,0.40552069958390846,4,-0.24500083923339844,0.3299989700317383,0.9749994277954102,1.614999771118164,0.05999946594238281,0,0.031844018050914524,-1.42858310626703,21.049999237060547,1.8235254518730515,20.959999084472656,2.0769253341549656,21.049999237060547,0.031844018050914524
2677,2018-04-17,21.11000061035156,21.21999931335449,20.959999084472656,21.1299991607666,967119.0,0.0033269815483969456,1.6000171662359781,0.24998211858955874,64.3564440575187,41.44234689191342,-0.23566773809766062,-0.010892642601671554,0.45784663477532206,1.3733159575786829,26.412594258024903,0.2600002288818324,-0.49437792788749846,0.06650066375732067,-0.6642169061155414,0.7972182336301827,-0.29885812117911215,0.4318594486937535,-0.7200012207031179,72.50029802350785,14.33826544427852,0.3653587849364317,4,-0.22500133514403942,0.2599992752075231,0.904999732971195,1.5450000762939489,0.2899990081787145,1,0.023211736473275568,-1.9999809265864312,21.040000915527344,-1.42858310626703,21.049999237060547,1.8235254518730515,20.959999084472656,0.023211736473275568
2678,2018-04-18,21.100000381469727,21.190000534057614,21.020000457763672,21.149999618530273,555324.0,-0.0004737199712314677,1.615364300595763,2.500143061516008,58.285740443638275,44.49388428133203,-0.16108856356233403,-0.05323999966454096,0.4349388064905888,1.3784388228907858,27.30370985711867,0.17000007629394176,-0.468781216648285,0.08800039291381978,-0.5686769611827209,0.7446777470103605,-0.2403382841344488,0.41633906996208836,-0.693400993347165,70.00023841880709,7.908228656482663,0.32833867704827013,4,-0.21500110626220703,0.26999950408935547,0.8299999237060547,1.5550003051757812,0.3400001525878871,2,0.025592369593175457,1.6000171662359781,21.11000061035156,-1.9999809265864312,21.040000915527344,-1.42858310626703,21.049999237060547,0.025592369593175457
2679,2018-04-19,21.440000534057614,21.51000022888184,21.11000061035156,21.11000061035156,800909.0,0.016113751016160194,-1.42424067277408,-6.600099183642328,59.89012831637675,47.614775481018356,-0.44960594364948037,-0.4393957651280793,0.08625757178028337,1.03532919993377,27.960181997149604,0.4099998474121129,-0.35523384853388507,0.44300050735473206,-0.15471800701515548,1.0407190217246196,0.1441412501697883,0.7418597645396758,-1.017133147430414,87.2728092412571,22.902185713677596,0.29885925718494366,4,-0.31500053405761363,-0.07500076293944957,0.4000000953674352,1.2150001525878942,0.0,3,-0.012126876045027157,1.615364300595763,21.100000381469727,1.6000171662359781,21.11000061035156,-1.9999809265864312,21.040000915527344,-0.012126876045027157
2680,2018-04-20,21.459999084472656,21.57999992370605,21.31999969482422,21.5,665761.0,0.0009327681864221837,1.5999923706346293,-0.12121492356154091,59.66847917720456,50.57948145977556,-0.3951509886557645,-0.5066346339676215,0.04505856948593845,1.013982445093994,28.52802706336262,0.2600002288818324,-0.2369231928748441,0.476499080657959,-0.06063857333703382,1.0136367346529518,0.20793025366046436,0.7450679076554536,-0.9936463841552694,80.64505212899859,17.286605957446184,0.26856882699749557,4,-0.279998779296875,-0.18999958038330078,0.23000144958496094,1.1950016021728516,-0.19999885559081676,4,-0.007455724801399333,-1.42424067277408,21.440000534057614,1.615364300595763,21.100000381469727,1.6000171662359781,21.11000061035156,-0.007455724801399333
2681,2018-04-23,21.5,21.559999465942386,21.399999618530273,21.420000076293945,643234.0,0.0018639756399749796,-1.666645474052352,-1.9999523173755485,78.87326592235172,55.055333545167315,-0.37241674132142677,-0.572025728878863,-0.002897548447784004,0.9714950482536509,28.457944308740775,0.15999984741211293,-0.14795557060659803,0.5140000343322768,-0.03266052107309392,1.0606605897376475,0.24066975662959322,0.7873303120349604,-0.9668284662792921,87.09680396481919,19.311488045839695,0.27333027770268525,4,-0.3000001907348633,-0.2849998474121094,0.1900005340576172,1.1550006866455078,-0.30999946594238637,0,-0.012558160826217302,1.5999923706346293,21.459999084472656,-1.42424067277408,21.440000534057614,1.615364300595763,21.100000381469727,-0.012558160826217302
2682,2018-04-24,21.40999984741211,21.6299991607666,21.299999237060547,21.5,628730.0,-0.0041860536087391376,-1.129022334338276,-1.125002980235081,79.43266440760496,59.6163155118587,-0.2525372079360224,-0.45660564725522335,0.08599705333167762,1.0567037336774021,27.339406833438325,0.3299999237060547,-0.05337714241484903,0.3929999351501472,-0.17669429710503337,0.9626941674053278,0.10815281902255691,0.6778470512777375,-0.8140186102922797,63.934462110907866,-9.36683351396821,0.2848471161275906,4,-0.18500041961669922,-0.2650003433227539,0.32000064849853516,1.2450008392333984,-0.20000076293945312,1,-0.014479190478829174,-1.666645474052352,21.5,1.5999923706346293,21.459999084472656,-1.42424067277408,21.440000534057614,-0.014479190478829174
2683,2018-04-25,21.200000762939453,21.38999938964844,21.13999938964844,21.229999542236328,540649.0,-0.009808458008842003,-2.333299425258283,0.3333192048488959,64.02884904337358,62.577627792406176,-0.021258309976328604,-0.2043134544329419,0.28952616740611603,1.262717319022002,25.888862486771135,0.2700004577636683,0.02955434558689518,0.14950084686279297,-0.37675619904455004,0.675757892770136,-0.11362767609087854,0.4126293698164645,-0.521298091927882,17.307769899754444,-56.58105023896633,0.26312852295367134,4,0.09499835968017578,-0.095001220703125,0.6449995040893555,1.4549999237060547,0.1399993896484375,2,0.009433907943081188,-1.129022334338276,21.40999984741211,-1.666645474052352,21.5,1.5999923706346293,21.459999084472656,0.009433907943081188
2684,2018-04-26,21.520000457763672,21.559999465942386,21.15999984741211,21.15999984741211,649811.0,0.015094324684347349,-1.2222163353537263,-12.000508646998982,74.69143869687835,66.09812455615167,-0.28325536299905707,-0.49370697528123486,-0.02981227918090923,0.9402330958262866,24.35463908446031,0.399999618530277,0.09143007020902161,0.43400049209594727,-0.11905437221472326,0.9870553564066178,0.15747305994061023,0.7105279242512843,-0.7651940675716986,77.55127461551321,-0.8080699851377346,0.2765274321553353,4,-0.22500133514404297,-0.41500091552734375,0.2999997138977051,1.135000228881836,-0.1100006103515625,3,-0.0037174684946252867,-2.333299425258283,21.200000762939453,-1.129022334338276,21.40999984741211,-1.666645474052352,21.5,-0.0037174684946252867
2685,2018-04-27,21.75,21.8700008392334,21.309999465942386,21.59000015258789,940806.0,0.010687710843117149,1.7999961853172686,0.44444326707074133,76.16284807817499,68.37665090479132,-0.4509386048926416,-0.7071964835623064,-0.260655289074883,0.707145166666642,23.541394566267172,0.5600013732910121,0.1641662846193377,0.6305000305175774,0.002840043123789826,1.258160017911365,0.3166700368206854,0.9443300242144694,-0.9251781881620573,83.56156151448398,5.013058343314199,0.313829993696893,4,-0.33500003814697266,-0.619999885559082,0.07000017166137695,0.9050006866455078,-0.3400001525878906,4,-0.01425284900884538,-1.2222163353537263,21.520000457763672,-2.333299425258283,21.200000762939453,-1.129022334338276,21.40999984741211,-0.01425284900884538
2686,2018-04-30,21.649999618530273,21.8700008392334,21.56999969482422,21.709999084472656,733688.0,-0.004597718688263308,-1.7272916431859757,-0.37499701976491906,68.51856430543545,68.8391087101154,-0.285314130767496,-0.595181734739171,-0.1575197164516169,0.7992130252933585,22.74356538529101,0.3000011444091797,0.25208787832701063,0.5034996986389153,-0.16740789203388573,1.1744072893117163,0.168045903302513,0.8389534939753176,-0.7206599039527859,69.86290632323994,-5.7254243725303695,0.33545379533640074,4,-0.20499897003173828,-0.5199995040893555,0.17000055313110352,1.0050010681152344,-0.13999938964843395,0,-0.018013828938575727,1.7999961853172686,21.75,-1.2222163353537263,21.520000457763672,-2.333299425258283,21.200000762939453,-0.018013828938575727
2687,2018-05-02,21.56999969482422,21.71999931335449,21.530000686645508,21.56999969482422,726648.0,-0.0036951466566116364,-3.7500834485717487,-0.0,65.29415856603035,69.61782183482563,-0.14885503560974556,-0.4691396073495575,-0.07686143830446923,0.8700959973968949,21.019721345930975,0.18999862670898082,0.3141734866832593,0.3789998054504409,-0.2795761623476949,1.0375757732485766,0.04971182155137299,0.7082877893495088,-0.5465938677811408,58.904034426267856,-13.034731671082369,0.32928798389906877,5,-0.07999897003173828,-0.4399995803833008,0.1900005340576172,1.085000991821289,-0.14999961853027344,2,-0.01761702207431126,-1.7272916431859757,21.649999618530273,1.7999961853172686,21.75,-1.2222163353537263,21.520000457763672,-0.01761702207431126
2688,2018-05-03,21.549999237060547,21.729999542236328,21.5,21.61000061035156,607381.0,-0.0009272349581196382,-1.874997019764919,-100.0,68.09819468562637,70.5298292091867,-0.06516188785877475,-0.3928867274814962,-0.05803333078330297,0.8795731268973022,19.058526170525063,0.22999954223632812,0.3406582644262137,0.31049938201904226,-0.2997112098716528,0.9207099739097373,0.0053940860736965135,0.615604677964388,-0.4419339087984362,54.92941476715604,-15.281595055679652,0.30510529594534747,5,-0.044999122619628906,-0.4199991226196289,-0.03749895095825195,0.9300012588500977,0.12000083923339844,3,-0.015777269820185236,-3.7500834485717487,21.56999969482422,-1.7272916431859757,21.649999618530273,1.7999961853172686,21.75,-0.015777269820185236
2689,2018-05-04,21.6299991607666,21.75,21.57999992370605,21.600000381469727,432456.0,0.0037122935748634678,-3.8571662125336683,-0.4999682115837285,67.90126509251255,71.44458319977647,-0.12893512308882293,-0.43036978678364335,-0.14378061899764916,0.788130864995054,17.628011786939922,0.20000076293945312,0.34673013517857143,0.34949932098388814,-0.24928800427379372,0.94828664624157,0.05010565835504721,0.6488929836127291,-0.44574028140736033,57.14266251592265,-11.873824753684943,0.2993936626288401,5,-0.1249990463256836,-0.48999881744384766,-0.3099994659423828,0.7050008773803746,0.05000114440917969,4,-0.013407259335669441,-1.874997019764919,21.549999237060547,-3.7500834485717487,21.56999969482422,-1.7272916431859757,21.649999618530273,-0.013407259335669441
2690,2018-05-07,21.56999969482422,21.71999931335449,21.549999237060547,21.670000076293945,327332.0,-0.002773900521050976,-1.4285500197544485,-3.3334816887080367,65.86824432363295,69.99958079991885,-0.05776584077944591,-0.3198228405829937,-0.09743659680044914,0.8382188274868128,15.864211414090729,0.17000007629394176,0.37342858748783314,0.246999835968019,-0.30295117290108564,0.7969508448371236,-0.027975668466531545,0.5219753404025695,-0.3171666194775611,18.91879352740132,-48.515266483586544,0.2749755044345516,5,-0.06499958038330078,-0.42999935150146484,-0.2774996757507324,0.7650003433227575,0.2800006866455078,0,-0.007417702812972271,-3.8571662125336683,21.6299991607666,-1.874997019764919,21.549999237060547,-3.7500834485717487,21.56999969482422,-0.007417702812972271
2691,2018-05-08,21.700000762939453,21.75,21.57999992370605,21.59000015258789,506821.0,0.0060269388017852865,-1.6153643005955864,-1.100001907341357,67.05203204346566,68.62395498168114,-0.1747948517448883,-0.40357019905614067,-0.23921925738059713,0.7002389529290269,14.41453415117506,0.18000030517578125,0.3759031631912251,0.33450088500976705,-0.19243567891189173,0.8614374489314258,0.07103260304893766,0.5979691669705964,-0.38545091120412067,80.00030517578125,12.661518928097138,0.2634682819608288,5,-0.19500064849853516,-0.5600004196166992,-0.4425010681152344,0.6349992752075231,0.7999992370605469,1,-0.01336409701987773,-1.4285500197544485,21.56999969482422,-3.8571662125336683,21.6299991607666,-1.874997019764919,21.549999237060547,-0.01336409701987773
2692,2018-05-09,21.86000061035156,21.88999938964844,21.709999084472656,21.770000457763672,506756.0,0.007373264598467877,1.4000406907249916,0.8181786655569104,70.21278106773013,69.31105853994298,-0.2953035662932315,-0.5267838357480983,-0.4109962674255243,0.5329500128209297,13.291806440436677,0.18999862670898793,0.38262797082682454,0.45400066375731996,-0.09488919867385803,1.002890526188498,0.17955573254173274,0.7284455949729072,-0.48990565986641954,92.30799327047049,24.260503733420094,0.2744449312155885,5,-0.3350009918212855,-0.7100009918212855,-0.6225008964538539,0.47499942779541726,1.5199985504150426,2,-0.01601099596053901,-1.6153643005955864,21.700000762939453,-1.4285500197544485,21.56999969482422,-3.8571662125336683,21.6299991607666,-0.01601099596053901
2693,2018-05-10,21.88999938964844,21.940000534057614,21.84000015258789,21.899999618530273,282051.0,0.001372313744706588,1.2221798376672506,-0.11111346585848227,64.33119394118327,68.15992023375463,-0.24265031550585192,-0.5171392554587051,-0.4471859914534093,0.49552308447225,12.167596868102965,0.10000038146972301,0.3588734127949884,0.44199943542480824,-0.1205734750311116,1.004572345880728,0.16071298019684832,0.7232858906527682,-0.4575159064637049,87.17923637839885,20.67284956702609,0.28128645522796025,5,-0.26499938964844105,-0.7149991989135778,-0.652499675750736,0.44500064849853516,1.3199996948242152,3,-0.021470960550905915,1.4000406907249916,21.86000061035156,-1.6153643005955864,21.700000762939453,-1.4285500197544485,21.56999969482422,-0.021470960550905915
2694,2018-05-11,21.75,21.940000534057614,21.75,21.93000030517578,395117.0,-0.006395586731475444,-1.1111134658584778,17.999618539010783,58.579915715436854,66.2062610823393,-0.07442061413714285,-0.3319390737883978,-0.3128753509057063,0.6277636711804462,10.80128752898741,0.19000053405761363,0.33836007523839484,0.2624999999999993,-0.2656892472737198,0.7906892472737184,-0.001594623636858472,0.526594623636857,-0.24646412969305942,51.28207636216076,-12.880842676775025,0.2640946236368595,5,-0.029999732971191406,-0.505000114440918,-0.5175004005432129,0.5399999618530273,1.6800003051757812,4,-0.0036781574117725757,1.2221798376672506,21.88999938964844,1.4000406907249916,21.86000061035156,-1.6153643005955864,21.700000762939453,-0.0036781574117725757
2695,2018-05-14,21.59000015258789,21.76000022888184,21.56999969482422,21.739999771118164,407911.0,-0.0073563148235452624,-1.0000000000000373,0.833329801212224,52.486195413926815,64.42488676106055,0.06760595919398327,-0.13640287827406183,-0.15344843397764052,0.7778778599074201,9.6412326773758,0.19000053405762074,0.35918338072964673,0.07550010681152486,-0.41217811944090244,0.5631783330639522,-0.1683390063146888,0.3193392199377385,-0.025359229355856883,5.405516864532212,-53.54904887892838,0.2438391131262135,5,0.13000011444091797,-0.3450002670288086,-0.3775005340576172,0.6799993515014648,1.789999008178711,0,0.004168603610551713,-1.1111134658584778,21.75,1.2221798376672506,21.88999938964844,1.4000406907249916,21.86000061035156,0.004168603610551713
2696,2018-05-15,21.709999084472656,21.739999771118164,21.51000022888184,21.59000015258789,518445.0,0.005558079251350989,1.5555461365658911,-0.7999949137240441,58.152169406067,63.63133240995351,-0.04803880488274359,-0.21463820748738982,-0.26586771545414223,0.6454770765299322,8.590296795812225,0.22999954223632457,0.3354886328287563,0.16199913024902202,-0.2781726833151943,0.6021709438132383,-0.05808677653308436,0.3820850370311284,0.23000144958495738,46.51132875569981,-11.325317790395268,0.22008590678210754,5,0.010001182556152344,-0.3699989318847656,-0.5999994277954102,0.5600004196166992,1.4400005340576172,1,0.00644870119304608,-1.0000000000000373,21.59000015258789,-1.1111134658584778,21.75,1.2221798376672506,21.88999938964844,0.00644870119304608
2697,2018-05-16,21.600000381469727,21.729999542236328,21.520000457763672,21.670000076293945,464516.0,-0.005066729969675721,1.2105326560523622,-0.5833359824522364,61.494268623274706,62.897562847469985,0.07449720530501835,-0.06961703907926164,-0.14779940915111922,0.7427075879845582,7.330571402957023,0.20999908447265625,0.2844166769295491,0.027500438690186257,-0.3616075699478003,0.4166084473281728,-0.1670535656288088,0.2220544430091813,0.3314001464843699,20.930253189261595,-40.2966828294437,0.19455400431899353,5,0.125,-0.23999977111816406,-0.5125007629394531,0.6099996566772496,1.3999996185302734,2,0.04166664827017175,1.5555461365658911,21.709999084472656,-1.0000000000000373,21.59000015258789,-1.1111134658584778,21.75,0.04166664827017175
2698,2018-05-17,21.63999938964844,21.809999465942386,21.57999992370605,21.57999992370605,602510.0,0.0018518059014955845,-6.666719649044056,-0.8571389645777582,54.10956577630657,61.36515181233599,0.05431957195154169,-0.07071183545240345,-0.19102570218270287,0.6925182438972115,5.8871686353633335,0.22999954223633523,0.2584677900494796,0.0404994964599652,-0.2793341263347493,0.3603331192546797,-0.11941731493739027,0.20041630785732067,0.2829731323242086,30.23234151274868,-27.7346204094468,0.15991681139735683,5,0.08500099182128551,-0.2599992752075231,-0.5474996566772496,0.5300006866455043,1.6200008392333984,3,0.08040664603486514,1.2105326560523622,21.600000381469727,1.5555461365658911,21.709999084472656,-1.0000000000000373,21.59000015258789,0.08040664603486514
2699,2018-05-18,21.18000030517578,21.190000534057614,21.040000915527344,21.09000015258789,705605.0,-0.021256889900500675,1.7272506588987104,1.5000158947132407,33.1360519342156,57.728241546845176,0.4959253459848334,0.3887409055683477,0.24776155871112593,1.139708341064697,6.035536992469534,0.5999984741210973,0.2310721114112404,-0.4064995765686028,-0.7715674715116521,-0.04143168162555355,-0.5890335240401257,-0.22396562909707995,0.7347127709350509,18.18177314398519,-35.037898587112664,0.1825339474715239,5,0.3100004196166992,0.19999980926513672,-0.08750057220458984,0.9899997711181641,1.6100006103515625,4,0.09584507790591501,-6.666719649044056,21.63999938964844,1.2105326560523622,21.600000381469727,1.5555461365658911,21.709999084472656,0.09584507790591501
2700,2018-05-21,21.299999237060547,21.38999938964844,21.21999931335449,21.21999931335449,403455.0,0.005665671867598698,-3.250005960469962,0.8888865341415221,39.76603099286257,54.69646365233372,0.3728033997235336,0.2699827420137133,0.11105405046594896,1.007148820157017,6.138055150039521,0.2099990844726598,0.20229382754510894,-0.27850065231323384,-0.6617978072717072,0.10479650264523954,-0.4701492297924723,-0.08685207483399537,0.5797253526269444,33.76607935080651,-16.631693307474073,0.19164857747923714,5,0.1900014877319336,0.15000057220458984,-0.20749950408935547,0.8250007629394531,1.4500007629394531,0,0.10000005372813248,1.7272506588987104,21.18000030517578,-6.666719649044056,21.63999938964844,1.2105326560523622,21.600000381469727,0.10000005372813248
2701,2018-05-22,21.229999542236328,21.420000076293945,21.229999542236328,21.32999992370605,497047.0,-0.0032863707667381004,-2.799996185317286,-1.250005960470062,39.999955121027455,51.33948299158898,0.41250111595433836,0.33594143141110777,0.16447675658051963,1.0619776476334835,6.207175149105681,0.1900005340576172,0.16461768458244563,-0.3350003242492683,-0.7478210741128315,0.07782042561429492,-0.5414106991810499,-0.12858994931748668,0.6161361004847556,24.67519277881391,-23.628469558951195,0.2064103749317822,5,0.26000118255615234,0.2200002670288086,-0.1549997329711914,0.8950004577636719,1.9700012207031214,1,0.10127176942481442,-3.250005960469962,21.299999237060547,1.7272506588987104,21.18000030517578,-6.666719649044056,21.63999938964844,0.10127176942481442
2702,2018-05-23,21.100000381469727,21.21999931335449,21.059999465942386,21.13999938964844,727126.0,-0.006123370869979161,-1.6666454740523322,0.39998855595190846,37.569036320929285,48.36590992267187,0.4731095240329104,0.4653860056831789,0.2705660963881016,1.175416959207272,6.170191335617685,0.17000007629394176,0.1290629963797123,-0.4494995117187486,-0.9076178936654884,0.008618870227991238,-0.6785587026921185,-0.22044032074537867,0.7138898721636089,7.792153103410657,-38.03452904340724,0.22905919097337074,5,0.3900003433227539,0.34999942779541016,-0.01750040054321289,1.0249996185302734,1.5699996948242188,2,0.0971563601894947,-2.799996185317286,21.229999542236328,-3.250005960469962,21.299999237060547,1.7272506588987104,21.18000030517578,0.0971563601894947
2703,2018-05-24,21.399999618530273,21.40999984741211,21.07999992370605,21.07999992370605,905925.0,0.014217973063356482,-1.062501490117517,-8.00019073959215,44.33496194681954,46.783137281714396,0.10761070316356225,0.1909273732683765,-0.05937649155399427,0.8621107783291997,5.460567104517199,0.32999992370605824,0.08468015516266192,-0.15950021743774556,-0.5935981591839266,0.27459772430843543,-0.37654918831083606,0.057548753435344935,0.3829350615788236,94.73671001711598,48.261871014951666,0.21704897087309105,5,0.025000572204589844,0.0800008773803711,-0.27250003814697266,0.7250003814697266,1.4600009918212855,3,0.07476637429863708,-1.6666454740523322,21.100000381469727,-2.799996185317286,21.229999542236328,-3.250005960469962,21.299999237060547,0.07476637429863708
2704,2018-05-25,21.440000534057614,21.540000915527344,21.38999938964844,21.440000534057614,599536.0,0.0018692016934758193,-1.999961853900794,0.0,46.766178124243744,46.14757980508294,0.02124624104499162,0.15244152012519052,-0.12044673230459679,0.808900427634871,5.135812140761805,0.1500015258789027,0.014730132222144476,-0.11549930572510192,-0.5525937173675892,0.3215951059173854,-0.33404651154634735,0.10304790009614351,0.31321679546821457,79.16665010987,27.999680474878836,0.21854720582124385,5,-0.015000343322750354,0.050000190734866834,-0.31250095367431285,0.514999389648441,1.4200000762939453,4,0.08488804335303723,-1.062501490117517,21.399999618530273,-1.6666454740523322,21.100000381469727,-2.799996185317286,21.229999542236328,0.08488804335303723
2705,2018-05-28,21.440000534057614,21.6299991607666,21.3799991607666,21.540000915527344,277830.0,0.0,-1.2726949586024534,-100.0,43.0850691467721,44.47345755405018,-0.002535440486102658,0.13494505422557168,-0.1387266569644261,0.7850185719527332,5.231882114579619,0.25,-0.043399592855394076,-0.09999933242798065,-0.5299808586229169,0.3299821937669556,-0.31499009552544877,0.11499143066948747,0.28468813890827604,66.66688974849671,18.3561944111218,0.21499076309746853,5,-0.015000343322750354,0.050000190734866834,-0.1950006484985316,0.22999954223633168,1.7699985504150426,0,0.06296643413442293,-1.999961853900794,21.440000534057614,-1.062501490117517,21.399999618530273,-1.6666454740523322,21.100000381469727,0.06296643413442293
2706,2018-05-29,21.26000022888184,21.350000381469727,21.040000915527344,21.350000381469727,953563.0,-0.008395536412876603,5.888865341414826,0.8999980926585757,34.21044970451054,41.441922118631936,0.11948481034350422,0.2995896119699921,0.026328047467739424,0.9325030013432816,5.682258217356809,0.3999996185302699,-0.09018289301294757,-0.2604996681213336,-0.7046178154032816,0.18361847916061436,-0.4825587417623076,-0.038440594480359636,0.4373009337865099,37.28813011389228,-5.2317715103776194,0.22205907364097374,5,0.1649999618530238,0.23000049591064098,-0.03500032424927113,0.10999965667724254,1.75,1,0.07008465451914647,-1.2726949586024534,21.440000534057614,-1.999961853900794,21.440000534057614,-1.062501490117517,21.399999618530273,0.07008465451914647
2707,2018-05-30,21.190000534057614,21.299999237060547,21.11000061035156,21.290000915527344,692131.0,-0.0032925538132935195,2.166722299047951,1.1111134658586006,31.958726397703188,38.98071774323155,0.13992443717217284,0.3580167548389248,0.07768156183919572,0.968930317695051,6.281075213280358,0.18999862670898793,-0.11784866236445879,-0.3114994049072308,-0.7786191443978367,0.1556203345833751,-0.5450592746525338,-0.07793953516192786,0.48100861872509526,25.423739772216038,-10.97419026730141,0.2335598697453021,5,0.14499950408935902,0.30000019073486683,0.017499446868900037,0.1799993515014684,1.8199996948242259,2,0.09485607259194095,5.888865341414826,21.26000022888184,-1.2726949586024534,21.440000534057614,-1.999961853900794,21.440000534057614,0.09485607259194095
2708,2018-05-31,21.209999084472656,21.420000076293945,21.15999984741211,21.309999465942386,905841.0,0.0009437730019354884,-1.6000171662359213,1.0,35.16474533640752,39.20612812125288,0.05868746293072036,0.3280600271633425,0.04210857643388266,0.9148154957019585,6.8152492900042745,0.26000022888183594,-0.1708102271795937,-0.27450084686279297,-0.7586266685725782,0.20962497484699227,-0.5165637577176874,-0.03243793600789857,0.4357697388198396,28.813334669558948,-5.4663133803241735,0.24206291085489312,5,0.1250009536743164,0.2800016403198242,-0.024999618530273438,0.16000080108642578,1.9800014495849574,3,0.06883550470731148,2.166722299047951,21.190000534057614,5.888865341414826,21.26000022888184,-1.2726949586024534,21.440000534057614,0.06883550470731148
2709,2018-06-01,21.34000015258789,21.420000076293945,21.229999542236328,21.270000457763672,597318.0,0.006129234970613684,-1.533314683891969,-0.6999942779759045,43.01673358395352,39.56731729804076,-0.05166384777532329,0.18468805354939377,-0.1025998006027713,0.7506287557800135,7.357134257980302,0.21000099182128906,-0.22292697137471507,-0.12999982833862234,-0.6131473578344568,0.35314770115721217,-0.3715735930865378,0.11157393640929314,0.2815379543940004,50.84747954443327,12.381924251662447,0.24157376474791645,6,-0.005000114440917969,0.15000057220458984,-0.1400008201599121,0.029999732971191406,1.9200000762939489,4,0.07122776227250105,-1.6000171662359213,21.209999084472656,2.166722299047951,21.190000534057614,5.888865341414826,21.26000022888184,0.07122776227250105
2710,2018-06-04,21.40999984741211,21.489999771118164,21.3700008392334,21.399999618530273,600528.0,0.003280210605609124,-2.4286492819967846,0.14286103542234332,41.3793027849578,39.720578149588576,-0.11669025822772738,0.10760387827719597,-0.1864742480390298,0.6516128569859063,7.823775843312451,0.14999961853027344,-0.2628309430998854,-0.05200014114380025,-0.5334715412144995,0.42947125892689897,-0.29273584117915163,0.18873555889155114,0.18827677191159964,82.22219396513358,42.924791662805106,0.24073570003534975,6,-0.07499980926513672,0.0800008773803711,-0.21000051498413086,-0.039999961853027344,1.960000991821289,0,0.06772539809778255,-1.533314683891969,21.34000015258789,-1.6000171662359213,21.209999084472656,2.166722299047951,21.190000534057614,0.06772539809778255
2711,2018-06-05,21.40999984741211,21.600000381469727,21.38999938964844,21.489999771118164,439403.0,0.0,-2.4999920527697577,-7.999809269502194,44.17174611830044,40.4542125715187,-0.09886923105453249,0.0893445094763976,-0.19160848943866782,0.6227811002078738,8.205837070006327,0.2100009918212855,-0.22617133649835708,-0.03750009536743093,-0.5060868817301305,0.43108669099526864,-0.2717934885487807,0.19679329781391885,-0.3699989318847656,61.224362692243595,18.79383342515485,0.23429339318134904,6,-0.07499980926513672,0.0800008773803711,-0.13749980926513672,-0.039999961853027344,1.7900009155273402,1,0.0840728281125196,-2.4286492819967846,21.40999984741211,-1.533314683891969,21.34000015258789,-1.6000171662359213,21.209999084472656,0.0840728281125196
2712,2018-06-06,21.51000022888184,21.540000915527344,21.420000076293945,21.43000030517578,406464.0,0.004670732469987282,-1.4000076293654276,-1.0000000000000444,46.15386351709,40.656312745993205,-0.15041247360528587,-0.04028699826183768,-0.2744099330676626,0.49391840332701875,8.118232609813088,0.13000106811523438,-0.2078196923780311,0.08000030517578338,-0.34811649131892963,0.5081171016704964,-0.13405809307157313,0.2940587034231399,-0.45879932403564894,79.54544469345991,34.10248711382402,0.21405839824735617,6,-0.17500019073486683,-0.01999950408935902,-0.22249984741211293,-0.14000034332275746,1.8999996185302699,2,0.06973500623147011,-2.4999920527697577,21.40999984741211,-2.4286492819967846,21.40999984741211,-1.533314683891969,21.34000015258789,0.06973500623147011
2713,2018-06-07,21.420000076293945,21.61000061035156,21.3700008392334,21.57999992370605,488725.0,-0.004184107467700038,1.1818039950062804,-1.9999999999998668,59.090915658924985,42.02572802762445,-0.06400802895163338,0.013382738024922958,-0.15952018057018336,0.5550382233346767,7.944956089965541,0.2399997711181605,-0.18550606940699055,0.013500118255613813,-0.35586761461191685,0.3828678511231445,-0.17118374817815152,0.19818398468937914,-0.3578231819152826,50.00000000000047,1.062887259423249,0.18468386643376555,6,-0.08500003814697266,0.07000064849853516,-0.1099996566772461,-0.05000019073486328,2.0200004577636683,3,0.07422969873597651,-1.4000076293654276,21.51000022888184,-2.4999920527697577,21.40999984741211,-2.4286492819967846,21.40999984741211,0.07422969873597651
2714,2018-06-08,21.670000076293945,21.709999084472656,21.299999237060547,21.530000686645508,903460.0,0.011671335159175955,2.727315288446533,-0.8749970197649385,62.75865969848077,44.21168253336986,-0.31061620715897575,-0.25604554376302957,-0.3902389677405793,0.2688558603862745,8.243925161604933,0.4099998474121094,-0.13753880480030745,0.26750011444091726,-0.08766464021186948,0.622664869093704,0.08991773711452211,0.4450824917673124,-0.5859102332763655,90.24414071586078,37.76091686848555,0.17758237732639423,6,-0.2950000762939453,-0.17999935150146484,-0.35249996185302734,-0.3000001907348633,1.539999008178711,4,0.07014307579197854,1.1818039950062804,21.420000076293945,-1.4000076293654276,21.51000022888184,-2.4999920527697577,21.40999984741211,0.07014307579197854
2715,2018-06-11,21.68000030517578,21.84000015258789,21.65999984741211,21.770000457763672,643569.0,0.00046147802707108276,-1.7692127116405998,-0.6428610354223433,66.1870849113562,47.76464200079716,-0.31624928220901793,-0.2729518571939131,-0.3891484968733465,0.22156571319515805,8.742802376856444,0.18000030517578125,-0.12262561161896102,0.2730003356933608,-0.09424248707232508,0.6402431584590467,0.08937892431051608,0.4566217470762055,-0.5583559076708973,70.37044886195058,13.77609878110632,0.18362141138284374,6,-0.2049999237060547,-0.18999958038330078,-0.3575000762939453,-0.3100004196166992,1.5699996948242188,0,0.07287822423733337,2.727315288446533,21.670000076293945,1.1818039950062804,21.420000076293945,-1.4000076293654276,21.51000022888184,0.07287822423733337
2716,2018-06-12,21.850000381469727,22.0,21.780000686645508,21.82999992370605,663682.0,0.007841331822000086,-2.666687859617891,-0.2222269317170742,76.22377062737073,52.682980248538,-0.4400304620553044,-0.4552674034968618,-0.5468209512445483,0.01919682359082131,9.2314759222107,0.31999969482421875,-0.11161644092710077,0.43600034713745117,0.04021185635392399,0.8317888379209784,0.23810610174568936,0.633894592529213,-0.6708875235582035,78.57150642230832,15.151159426066592,0.1978942453917629,6,-0.2700004577636719,-0.3299999237060547,-0.5275001525878906,-0.48000049591064453,1.3199996948242188,1,0.0695652371270774,-1.7692127116405998,21.68000030517578,2.727315288446533,21.670000076293945,1.1818039950062804,21.420000076293945,0.0695652371270774
2717,2018-06-13,22.5,22.51000022888184,21.86000061035156,21.8799991607666,1189833.0,0.029748265774929505,1.0312446914720823,30.99933244325217,80.8988752005125,57.764550233438555,-0.9886298358654209,-1.0902835877219097,-1.1628234107249362,-0.6609978774431369,10.186996131125897,0.6599998474121129,-0.07435561661028345,1.0409999847412124,0.41719496367645803,1.6648050058059667,0.7290974742088352,1.3529024952735895,-1.2387984278796296,99.173535480596,38.073932854017386,0.31190251053237766,6,-0.630000114440918,-0.7249994277954102,-1.177499771118164,-1.130000114440918,0.39999961853027344,2,0.03111114501953116,-2.666687859617891,21.850000381469727,-1.7692127116405998,21.68000030517578,2.727315288446533,21.670000076293945,0.03111114501953116
2718,2018-06-14,23.3799991607666,23.79999923706055,22.60000038146973,22.76000022888184,2459162.0,0.03911107381184897,-1.5531927845301818,0.9999969236353958,87.02288964891659,62.65412312954555,-1.7080649667367709,-1.9323132549458926,-1.9946749931284984,-1.5657428448525295,12.161398644875804,1.2999992370605504,0.025635605316463028,1.8339991569519043,0.772274906024073,2.8957234078797356,1.3031370314879887,2.36486128241582,-1.9689417498348547,83.19999694824207,23.378403963639485,0.5308621254639154,6,-0.8299999237060547,-0.9599990844726562,-2.042499542236328,-2.0099992752075195,-0.4499988555908203,3,0.0012831774047217248,1.0312446914720823,22.5,-2.666687859617891,21.850000381469727,-1.7692127116405998,21.68000030517578,0.0012831774047217248
2719,2018-06-15,23.209999084472656,23.440000534057614,23.149999618530273,23.440000534057614,1818891.0,-0.007271175466046165,1.5217311982220776,-0.3709707190716698,81.72041540563981,67.13646897628801,-1.3912106487641722,-1.6890304933819635,-1.7849247625410527,-1.420610615675514,12.537234958420026,0.2900009155273402,0.1437788344281934,1.5624991416931167,0.2824193960178256,2.8425788873684077,0.9224592688554694,2.202539014530764,-1.4644898178828782,72.42989154848219,12.917577984211974,0.6400398728376456,6,-0.6599998474121094,-0.7899990081787109,-1.8099989891052246,-1.8399991989135742,-0.4099998474121058,4,0.009909584603940313,-1.5531927845301818,23.3799991607666,1.0312446914720823,22.5,-2.666687859617891,21.850000381469727,0.009909584603940313
2720,2018-06-18,23.43000030517578,23.51000022888184,22.8799991607666,23.1200008392334,1183477.0,0.009478725953518286,1.6808595255970364,-1.3478152703027897,88.33922499637708,72.04396662940763,-1.4466749385024116,-1.8353761941928752,-1.9588984156548008,-1.6623771344914928,13.383381872223998,0.6300010681152379,0.267982518396213,1.6760003089904778,0.1812322184350883,3.1707683995458673,0.928616263712783,2.4233843542681726,-1.3968624427200957,81.68320804939455,18.55995613828189,0.7473840452776953,6,-0.8800010681152344,-1.010000228881836,-1.947500228881836,-2.060000419616699,-0.5500011444091797,0,-0.009389723339206513,1.5217311982220776,23.209999084472656,-1.5531927845301818,23.3799991607666,1.0312446914720823,22.5,-0.009389723339206513
2721,2018-06-19,23.3799991607666,23.59000015258789,23.1299991607666,23.270000457763672,1364667.0,-0.002134065034482102,-1.3589716001623686,0.35483513711399195,88.967928050229,76.80108491086752,-1.2156842777313734,-1.7033767911186963,-1.8666926967639768,-1.6322579417985033,14.42177237671778,0.46000099182128906,0.37560435399152325,1.5184991836547859,-0.11993698994578139,3.156935357255353,0.6992810968545022,2.3377172704550695,-1.0995007058662338,78.35049620594651,10.026479312082444,0.8192180868002837,6,-0.8299999237060547,-0.9599990844726562,-1.8974990844726562,-2.0099992752075195,-0.25,1,-0.005560272259750532,1.6808595255970364,23.43000030517578,1.5217311982220776,23.209999084472656,-1.5531927845301818,23.3799991607666,-0.005560272259750532
2722,2018-06-20,23.149999618530273,23.559999465942386,23.1299991607666,23.5,1063824.0,-0.009837448695134476,-1.2051224367031526,-3.1818591666522167,82.11918898589124,79.35978194719709,-0.8142090453479653,-1.3828197696205606,-1.602738575248786,-1.4265537245395947,15.036189008335565,0.4300003051757848,0.48724419458445567,1.1859996795654304,-0.5074223960428874,2.879421755173748,0.3392886417612715,2.0327107173695893,-0.6567710541274785,45.83331346509916,-26.353015813716446,0.8467110378041592,6,-0.6000003814697266,-0.7299995422363281,-1.6199994087219238,-1.7799997329711914,-0.6800003051757848,2,0.0008639506735741431,-1.3589716001623686,23.3799991607666,1.6808595255970364,23.43000030517578,1.5217311982220776,23.209999084472656,0.0008639506735741431
2723,2018-06-21,23.0,23.32999992370605,22.84000015258789,23.25,868493.0,-0.006479465270064488,1.3902436755087282,0.7142849357769168,77.30262084681229,80.97577763034504,-0.46546559893863204,-1.1666193069659343,-1.419827316242369,-1.2990942307457303,16.047675118471123,0.4899997711181605,0.6002624966840102,0.9560000419616692,-0.7759700412385584,2.687970125161897,0.09001500036155718,1.8219850835617812,-0.3238235414251207,21.33331298828125,-51.34004958830435,0.8659850416001135,6,-0.2700004577636719,-0.5799999237060547,-1.4574995040893555,-1.630000114440918,-0.639999389648441,3,-0.004347842672596802,-1.2051224367031526,23.149999618530273,-1.3589716001623686,23.3799991607666,1.6808595255970364,23.43000030517578,-0.004347842672596802
2724,2018-06-22,23.26000022888184,23.5,22.93000030517578,22.93000030517578,860485.0,0.011304357777471186,-2.454544403664422,-1.319999694824233,78.63776395065457,82.35918641248931,-0.5321688492556014,-1.352628615810449,-1.6403146947233118,-1.578754806551835,17.652334319723185,0.5699996948242188,0.7207768516380497,1.1250002861022992,-0.6636712681843306,2.913671840388929,0.23066450895898427,2.019336063245614,-0.42648858131896716,56.000010172526515,-14.826626036793996,0.894335777143315,6,-0.47000026702881215,-0.8400001525878942,-1.7074999809265172,-1.8900003433227575,-1.0300006866455114,4,-0.014187442840017606,1.3902436755087282,23.0,-1.2051224367031526,23.149999618530273,-1.3589716001623686,23.3799991607666,-0.014187442840017606
2725,2018-06-25,22.790000915527344,23.20000076293945,22.71999931335449,23.1200008392334,577712.0,-0.02020633313540987,-1.0425457659170934,-0.9999999999999892,68.64865923728746,81.51750736914673,0.12498600755276001,-0.8182574511824043,-1.138350712490805,-1.1331048550303144,19.41226329561701,0.5400009155273509,0.8265669233881816,0.587500953674315,-1.1926096406410451,2.367611547989675,-0.3025543434833651,1.477556250831995,1.0099983215332067,8.046153407683693,-61.351534013214845,0.89005529715768,6,0.03999900817871094,-0.37000083923339844,-1.3550004959106445,-1.4200010299682617,-0.7600002288818359,0,0.00043871527562755475,-2.454544403664422,23.26000022888184,1.3902436755087282,23.0,-1.2051224367031526,23.149999618530273,0.00043871527562755475
2726,2018-06-26,22.75,22.940000534057614,22.68000030517578,22.899999618530273,437038.0,-0.0017551958718917682,1.2608573063431772,0.45454440366442217,67.03295781983832,79.97684988240515,0.3420474867423735,-0.6966222058242018,-1.065868574889862,-1.116176708133775,20.22387497827825,0.2600002288818324,0.9163163117630404,0.47300004959106445,-1.265251690834777,2.211251790016906,-0.39612582062185453,1.3421259198039834,1.028399238586431,7.9545183614992325,-57.6744172222459,0.8691258702129206,6,0.44999980926514027,-0.3299999237060547,-1.2799997329711914,-1.380000114440918,-0.8400001525878906,1,0.005714248824905566,-1.0425457659170934,22.790000915527344,-2.454544403664422,23.26000022888184,1.3902436755087282,23.0,0.005714248824905566
2727,2018-06-27,23.20000076293945,23.40999984741211,22.729999542236328,22.75,727273.0,0.019780253316019847,-1.7755019423749134,-3.000012715689866,72.24999797344299,78.3354174740192,0.0019936941498066574,-1.0417277984788704,-1.4797460197768117,-1.5790438473052149,21.339826840686616,0.6800003051757812,1.0232247434819008,0.8225008010864236,-0.8832525290150031,2.5282541311878504,-0.03037586396428793,1.6753774661371352,0.5344625183105549,63.414713571953165,-4.0180440432887465,0.8528766650507131,6,-0.06500053405761363,-0.7800006866455043,-1.730000495910641,-1.8300008773803675,-1.4000015258789027,2,-0.00301731033925956,1.2608573063431772,22.75,-1.0425457659170934,22.790000915527344,-2.454544403664422,23.26000022888184,-0.00301731033925956
2728,2018-06-28,22.670000076293945,23.270000457763672,22.56999969482422,23.11000061035156,993398.0,-0.022844856431735394,-1.187497951094488,-0.9777773068282963,61.6822359103618,76.10895308565496,0.47012871443246596,-0.4181795483899151,-0.918713498208291,-1.055701466839011,22.769325420228814,0.7000007629394531,1.0977990151686754,0.21950006484985352,-1.3985879155458854,1.8375880452455924,-0.5895439253480141,1.0285440550477212,1.022284685913089,10.752725661829249,-51.572348226329424,0.8090439901978689,6,0.4099998474121094,-0.25,-1.1999998092651367,-1.3000001907348633,-0.7299995422363317,3,-0.008822265649156225,-1.7755019423749134,23.20000076293945,1.2608573063431772,22.75,-1.0425457659170934,22.790000915527344,-0.008822265649156225
2729,2018-06-29,22.86000061035156,23.13999938964844,22.809999465942386,22.85000038146973,1103300.0,0.008381143953162029,-6.33316379511364,-0.022727765327028904,63.22869437366729,73.3188941275761,0.25173214799377064,-0.5148641037732382,-1.0857954634169715,-1.240944419100206,24.276075879292698,0.46999931335449574,1.1138687323508343,0.33350057601928285,-1.2058398239289865,1.8728409759675522,-0.4361696239548536,1.1031707759934193,0.7649470478125053,34.52391224381318,-25.677078060191626,0.7696701999741351,6,0.21999931335449574,-0.44000053405761363,-1.407500267028805,-1.490000724792477,-0.6500015258789027,4,-0.021872265382774647,-1.187497951094488,22.670000076293945,-1.7755019423749134,23.20000076293945,1.2608573063431772,22.75,-0.021872265382774647
2730,2018-07-02,22.86000061035156,22.899999618530273,22.75,22.79999923706055,670342.0,0.0,1.1428610354223434,6.000000000003553,61.7715566933443,70.29707508792224,0.18145689913540153,-0.4223162359310457,-1.0630490750165578,-1.2423657156498926,26.0514874209179,0.14999961853027344,1.0109386653677,0.2610005378723095,-1.1910380997187673,1.7130391754633862,-0.4650187809232271,0.9870198566678461,0.7016501700121154,34.52391224381318,-22.388629292915965,0.7260193187955377,7,0.20499897003174183,-0.44000053405761363,-1.402500152587887,-1.490000724792477,-0.8500003814697195,0,-0.02755910110649562,-6.33316379511364,22.86000061035156,-1.187497951094488,22.670000076293945,-1.7755019423749134,23.20000076293945,-0.02755910110649562
2731,2018-07-03,23.209999084472656,23.270000457763672,22.90999984741211,23.0,871633.0,0.015310519019085644,1.181809774818514,3.4999046347515113,58.89722789221333,67.7168571886247,-0.218130835687532,-0.6646246815126702,-1.387054712993553,-1.5852181630115396,28.481451882436293,0.4099998474121129,0.9346597011839215,0.5209990501403823,-0.8410872264993294,1.883085326780094,-0.1600440881794718,1.2020421884602364,0.2921526307586504,76.19038968942013,23.606404988309528,0.6810431383198556,7,-0.17499923706054688,-0.7899990081787109,-1.7524986267089844,-1.8449993133544922,-1.1099987030029297,1,-0.050840088081544166,1.1428610354223434,22.86000061035156,-6.33316379511364,22.86000061035156,-1.187497951094488,22.670000076293945,-0.050840088081544166
2732,2018-07-04,23.01000022888184,23.45000076293945,22.899999618530273,23.26000022888184,640246.0,-0.008616926474788844,-1.3404243230958524,-1.1904813805631245,44.410894586474356,64.06222093747604,-0.04478940761896055,-0.3652123341632354,-1.1599496916425096,-1.3751719291941136,31.134621415429447,0.5500011444091761,0.8066591765133886,0.24600019454956268,-1.0032586132786072,1.4952590023777326,-0.37862920936452227,0.8706295984636476,-0.44000053405762074,50.00000000000061,1.235498632075604,0.6246294039140844,7,0.024999618530269885,-0.5550003051757848,-1.5524997711181676,-1.740000724792484,-0.6599998474121129,2,-0.047805318145500264,1.181809774818514,23.209999084472656,1.1428610354223434,22.86000061035156,-6.33316379511364,22.86000061035156,-0.047805318145500264
2733,2018-07-05,23.01000022888184,23.170000076293945,22.979999542236328,23.059999465942386,535944.0,0.0,-2.454535996670605,0.1999969482421875,46.815306162738125,60.52639229437422,-0.04830107120570659,-0.2529550541886074,-1.1255147215474857,-1.366459593820732,33.67715244652872,0.1900005340576172,0.6733390684630365,0.166500186920171,-0.9135437826230834,1.2465441564634254,-0.3735217978514562,0.7065221716917982,-0.4224005126953152,37.14284935776986,-8.2717197766817,0.540021984771627,7,-3.552713678800501e-15,-0.5300006866455114,-1.597499847412113,-1.7950000762939489,-0.6300010681152379,3,-0.05258587482769839,-1.3404243230958524,23.01000022888184,1.181809774818514,23.209999084472656,1.1428610354223434,22.86000061035156,-0.05258587482769839
2734,2018-07-06,23.190000534057614,23.46999931335449,23.020000457763672,23.059999465942386,873523.0,0.007822698973720232,-3.2857220708446526,-2.6000610360874448,46.12903642604742,58.024211982014215,-0.2673944285797383,-0.3301700189218799,-1.2785945877811642,-1.5348560251751984,36.15091353627533,0.45999908447264914,0.5707263999989678,0.27050046920776083,-0.6662679388079624,1.207268877223484,-0.1978837348001008,0.7388846732156225,-0.5851527969360326,61.1112435660034,19.446485142199755,0.4683842040078618,7,-0.17000102996825817,-0.6750011444091761,-1.777500152587887,-2.0250005722045863,-0.9500007629394496,4,-0.05390254295872943,-2.454535996670605,23.01000022888184,-1.3404243230958524,23.01000022888184,1.181809774818514,23.209999084472656,-0.05390254295872943
2735,2018-07-09,23.26000022888184,23.31999969482422,23.170000076293945,23.190000534057614,524024.0,0.003018529245888635,-1.727250658898599,0.538454766865309,48.076939535805046,55.91798772823274,-0.294704914834206,-0.2906317426607181,-1.3277201070550149,-1.5948027429373788,38.321716509615996,0.14999961853027344,0.49471557727500226,0.26150016784668395,-0.48161591832383266,1.0046162540172006,-0.11005787523857435,0.6330582109319423,-0.6205464287109415,63.15803563063105,25.054216968190133,0.3715580430852578,7,-0.24000072479248402,-0.7100009918212926,-1.847499847412113,-2.095000267028812,-0.9699993133544957,0,-0.04514192321913224,-3.2857220708446526,23.190000534057614,-2.454535996670605,23.01000022888184,-1.3404243230958524,23.01000022888184,-0.04514192321913224
2736,2018-07-10,23.3700008392334,23.459999084472656,23.21999931335449,23.28000068664551,427005.0,0.00472917494708236,-1.285680550761977,1.2857220708445054,53.666687011718764,53.85317539915227,-0.34364783572663526,-0.29610023714220546,-1.411914140464809,-1.6914539268761288,40.18006139377709,0.23999977111816762,0.3861647824678087,0.2955007553100586,-0.23295149377119628,0.8239530043913135,0.031274630769431155,0.559726879850686,-0.6973252185351555,82.45639865615556,43.45776079247487,0.2642261245406277,7,-0.35000133514404297,-0.8200016021728516,-1.9575004577636719,-2.205000877380371,-1.1300010681152344,1,-0.058194290180272445,-1.727250658898599,23.26000022888184,-3.2857220708446526,23.190000534057614,-2.454535996670605,23.01000022888184,-0.058194290180272445
2737,2018-07-11,23.20000076293945,23.3700008392334,23.09000015258789,23.3700008392334,481537.0,-0.007274286272534236,2.2941242468781207,-1.8888865341415966,53.31127040767987,52.9230681210765,-0.19405468241033574,-0.07480423082134635,-1.214971796027509,-1.5097557855603227,40.7112104255598,0.2800006866455078,0.3350265635199534,0.09050064086913778,-0.3654987759137711,0.5465000576520467,-0.13749906752231666,0.31850034926059223,-0.49543219453495624,44.898229278982555,3.5136473294381148,0.22799970839145509,7,-0.09000110626220348,-0.6500015258789027,-1.787500381469723,-2.0350008010864222,-0.9999999999999964,2,-0.04741380798689043,-1.285680550761977,23.3700008392334,-1.727250658898599,23.26000022888184,-3.2857220708446526,23.190000534057614,-0.04741380798689043
2738,2018-07-12,23.40999984741211,23.45000076293945,23.1200008392334,23.290000915527344,623415.0,0.009051684377878066,2.2999866486105836,-0.7058757531218648,52.52524668702452,51.73379615589396,-0.32189680106050744,-0.2977039343702721,-1.3943881402635796,-1.7075152547671486,39.49097331839612,0.32999992370605113,0.3012582852387098,0.29899969100952006,-0.16092680802451653,0.7589261900435567,0.06903644149250354,0.5289629405265366,-0.6748140492096155,86.66675143793329,45.183993057039515,0.2299632495170181,7,-0.3000001907348633,-0.8600006103515625,-1.9974994659423828,-2.244999885559082,-1.1499996185302699,3,-0.045279772441329635,2.2941242468781207,23.20000076293945,-1.285680550761977,23.3700008392334,-1.727250658898599,23.26000022888184,-0.045279772441329635
2739,2018-07-13,23.440000534057614,23.559999465942386,23.3700008392334,23.40999984741211,589453.0,0.0012815329705702094,-2.454561217943225,0.2500079473566795,62.84583877706567,51.853160831863,-0.29164163040470825,-0.32632062346243984,-1.3954059574477107,-1.7276920311269528,38.26237974905191,0.18999862670898793,0.19975577127145883,0.317500305175777,-0.16385179351414436,0.7988524038656983,0.07682425583081809,0.5581763545207359,-0.6754221952490411,74.46827506442251,27.568129875796714,0.2406760493449604,7,-0.2100009918212855,-0.8900012969970668,-2.027500152587887,-2.2750005722045863,-1.0500011444091726,4,-0.0452219005605764,2.2999866486105836,23.40999984741211,2.2941242468781207,23.20000076293945,-1.285680550761977,23.3700008392334,-0.0452219005605764
2740,2018-07-16,23.209999084472656,23.51000022888184,23.1299991607666,23.51000022888184,717483.0,-0.009812348308216645,1.5333307902114879,-9.999809269503496,58.45586172850592,51.80412014700663,-0.007567642199681757,-0.11978777553651199,-1.136562453307981,-1.4926171763977827,37.58825984868275,0.3800010681152379,0.179805044194552,0.09849891662597798,-0.36290716774315257,0.5599050009951085,-0.1322041255585873,0.32920195881054326,-0.39769547803605576,25.531724935575966,-25.20856987856044,0.23070304218456453,7,0.020000457763671875,-0.4799995422363281,-1.777498722076416,-2.044999122619629,-0.7099990844726562,0,-0.04179230295633296,-2.454561217943225,23.440000534057614,2.2999866486105836,23.40999984741211,2.2941242468781207,23.20000076293945,-0.04179230295633296
2741,2018-07-17,23.25,23.270000457763672,23.09000015258789,23.270000457763672,535714.0,0.001723434601688778,16.999618539004388,0.06666793822757047,51.08223392502399,52.54538007351214,-0.046150986787967696,-0.17921574636887883,-1.1508528036387276,-1.5269412269138485,36.72836824212693,0.18000030517578125,0.13689422542087115,0.1449997901916511,-0.3039755308997947,0.5939751112830969,-0.07948787035407179,0.369487450737374,-0.3928346419930513,34.04257046040191,-14.470957577582219,0.22448766054572222,7,0.01999950408935547,-0.46000003814697266,-1.7674994468688965,-2.0749998092651367,-0.7900009155273438,1,-0.041290283203125,1.5333307902114879,23.209999084472656,-2.454561217943225,23.440000534057614,2.2999866486105836,23.40999984741211,-0.041290283203125
2742,2018-07-18,23.170000076293945,23.32999992370605,23.15999984741211,23.32999992370605,615721.0,-0.00344085693359375,1.125002980235131,7.999809269502016,63.44085580449073,54.39266336704021,0.0658572983417045,-0.10291723168663225,-1.050699887137469,-1.4424703464494755,35.860727855473954,0.17000007629394176,0.1032648048980569,0.0639998435974114,-0.38548630043136356,0.5134859876261864,-0.16074322841697608,0.2887429156117989,-0.27066467181087006,17.021285230200956,-34.770506513001976,0.22474307201438767,7,0.11999988555908203,-0.3400001525878906,-1.619999885559082,-1.9650001525878906,-0.6700000762939453,2,-0.04013812266350825,16.999618539004388,23.25,1.5333307902114879,23.209999084472656,-2.454561217943225,23.440000534057614,-0.04013812266350825
2743,2018-07-19,22.899999618530273,23.25,22.649999618530273,23.20000076293945,979293.0,-0.011653019286776756,2.0000047683761295,1.8750089407052624,51.030901988852925,54.937315096240816,0.3560563762346618,0.16781108298068403,-0.7642354527129456,-1.1668091648805827,35.34623203608168,0.6000003814697266,0.05454473647598235,-0.20100059509277202,-0.6576196854194869,0.25561849523394287,-0.4293101402561277,0.02730895007058365,0.6599998474121129,27.47253207909409,-25.40869679017168,0.22830954516335678,7,0.2049999237060547,0.2849998474121094,-1.0774993896484375,-1.4399995803833008,-0.529998779296875,3,-0.030567636124517406,1.125002980235131,23.170000076293945,16.999618539004388,23.25,1.5333307902114879,23.209999084472656,-0.030567636124517406
2744,2018-07-20,22.93000030517578,23.040000915527344,22.709999084472656,22.84000015258789,649198.0,0.0013100736744655617,1.1290346397588138,-0.29999936421955126,51.776640899725905,55.34839302556536,0.31882385999674057,0.11786290900776919,-0.7725708112869185,-1.189799510867708,34.544946586976955,0.3300018310546875,0.08799758774915745,-0.15449991226196147,-0.6107765333905952,0.3017767088666723,-0.3826382228262801,0.07363839830235719,0.6117991638183611,32.55819627047058,-21.709663569172143,0.22813831056431708,7,0.17499923706054688,0.14999961853027344,-0.44500064849853516,-0.8250007629394531,-0.4799995422363281,4,-0.02921936621791965,2.0000047683761295,22.899999618530273,1.125002980235131,23.170000076293945,16.999618539004388,23.25,-0.02921936621791965
2745,2018-07-23,22.79999923706055,22.979999542236328,22.70000076293945,22.979999542236328,458554.0,-0.005669475202138896,2.1110922731319004,-1.9999999999999605,38.285744180419556,53.63939937764323,0.4209825756772787,0.26208886476081616,-0.6168102842811258,-1.0499601198450854,34.35200701953696,0.27999877929687855,0.10946382572963387,-0.2850008964538553,-0.7399388695270801,0.16993707661936952,-0.5124698829904659,-0.05753190991724466,0.7239642349243134,22.058757531219435,-28.22007687018334,0.22746898653661168,7,0.3050003051757777,0.28000068664550426,-0.31499958038330433,-0.6949996948242223,-0.4799995422363317,0,-0.017982450049632837,1.1290346397588138,22.93000030517578,2.0000047683761295,22.899999618530273,1.125002980235131,23.170000076293945,-0.017982450049632837
2746,2018-07-24,22.8799991607666,23.059999465942386,22.78000068664551,22.81999969482422,701008.0,0.0035087687010100232,-3.000054496655471,-0.33332980121223055,46.01224912004779,52.82839701235077,0.2952109380150745,0.20272112957940536,-0.6734585548513152,-1.1162035273245685,34.339177251895656,0.279998779296875,0.12242999985927128,-0.21150093078613352,-0.6496924239334589,0.2266905623611919,-0.43059667735979446,0.007594815787527409,0.6264850341491695,33.82344691402367,-15.809446085600676,0.2190957465736625,7,0.22500038146972656,0.20000076293945312,-0.39499950408935547,-0.7049999237060547,-0.6299991607666016,1,-0.016608355537801045,2.1110922731319004,22.79999923706055,1.1290346397588138,22.93000030517578,2.0000047683761295,22.899999618530273,-0.016608355537801045
2747,2018-07-25,23.1299991607666,23.1299991607666,22.84000015258789,22.899999618530273,757792.0,0.010926573827357844,1.5217355248536315,3.833359824522364,53.191452665411255,52.90241989883818,0.03826046414462425,-0.055645059938264296,-0.8931742898630866,-1.3500552691701486,33.637886023546756,0.28999900817871094,0.1285126437415265,0.041999149322510476,-0.39365420118508965,0.4776524998301106,-0.17582752593128959,0.25982582457631054,0.3593553426214591,79.99987284350533,27.5979090192059,0.21782667525380087,7,-0.024999618530273438,-0.06499958038330078,-0.6449995040893555,-0.9549999237060547,-0.8299999237060547,2,-0.02896671425005526,-3.000054496655471,22.8799991607666,2.1110922731319004,22.79999923706055,1.1290346397588138,22.93000030517578,-0.02896671425005526
2748,2018-07-26,22.46999931335449,23.34000015258789,22.26000022888184,23.25,1540784.0,-0.028534365385175287,1.249997516475693,-3.3913140828952106,34.74576545151545,49.78018952933261,0.6156399754584463,0.6204118146556254,-0.2112245222828406,-0.6834889486400719,32.96405706984857,1.0799999237060511,0.08687686696513452,-0.6080006599426291,-1.0906952131127028,-0.12530610677255538,-0.8493479365276677,-0.36665338335759046,1.0025680923364177,19.444361046992594,-30.5400015468415,0.24134727658503694,7,0.41500091552735086,0.4400005340576243,0.015000343322757459,-0.19999980926513317,-0.3299999237060476,3,0.00133514408376878,1.5217355248536315,23.1299991607666,-3.000054496655471,22.8799991607666,2.1110922731319004,22.79999923706055,0.00133514408376878
2749,2018-07-27,22.36000061035156,22.690000534057614,22.309999465942386,22.63999938964844,638145.0,-0.004895358538687389,1.0,0.35897247796159154,31.250034769326177,46.757319867201524,0.6217092484385525,0.728375326724386,-0.06527211965589075,-0.5737239237351055,32.2538135621982,0.38000106811522727,0.052312246569336196,-0.6929993629455602,-1.2664874921910076,-0.11951123370011274,-0.9797434275682839,-0.40625529832283647,1.064064108266983,9.259295234629763,-37.44521227633438,0.2867440646227237,7,0.43999958038330433,0.549999237060554,0.21499919891357777,-0.0700006484985316,-0.15999984741210582,4,0.0004472374154234071,1.249997516475693,22.46999931335449,1.5217355248536315,23.1299991607666,-3.000054496655471,22.8799991607666,0.0004472374154234071
2750,2018-07-30,22.229999542236328,22.31999969482422,22.1200008392334,22.270000457763672,657957.0,-0.005814001098687238,1.8571389645776566,0.1428610354223397,26.446292065048297,44.019992993870886,0.6683639258719758,0.8524646046913702,0.09604479561653179,-0.4429584598280947,31.86072624643061,0.2399997711181605,-0.0032625198814884016,-0.79150037765503,-1.469338566926968,-0.11366218838309194,-1.130419472290999,-0.452581283019061,1.1475025967927444,9.016292205975008,-31.79579481894013,0.33891909463596825,7,0.5000009536743164,0.6100006103515625,0.3750004768371582,0.07999992370605469,-0.10000038146972656,0,0.00989659132853915,1.0,22.36000061035156,1.249997516475693,22.46999931335449,1.5217355248536315,23.1299991607666,0.00989659132853915
2751,2018-07-31,22.030000686645508,22.290000915527344,21.93000030517578,22.290000915527344,1019116.0,-0.00899679980698287,1.7692330264460991,6.499856952126645,26.12247344701116,39.873506065262056,0.7566795810048816,1.0113823667937112,0.32793780375734727,-0.24271176162459085,30.99876945570309,0.3600006103515625,-0.10501565414540082,-0.9324993133544908,-1.735175873371567,-0.12982275333741455,-1.3338375933630289,-0.5311610333459527,1.2720513743958257,7.092226403659946,-31.83140979402091,0.40133828000853744,7,0.6049995422363281,0.7149991989135742,0.5949993133544922,0.279998779296875,-0.1100006103515625,1,0.013163822021780902,1.8571389645776566,22.229999542236328,1.0,22.36000061035156,1.249997516475693,22.46999931335449,0.013163822021780902
2752,2018-08-01,21.90999984741211,22.11000061035156,21.809999465942386,21.950000762939453,668041.0,-0.005447155492198541,-1.4999920527696247,0.15384953966914866,18.220398570460844,36.227894574329596,0.7589669173988582,1.101208066257385,0.4832868663264449,-0.12587277915837447,29.92011066251304,0.3000011444091726,-0.1895748236291297,-0.9975001335144036,-1.9271719649741428,-0.06782830205466439,-1.462336049244275,-0.5326642177845322,1.2822880731599788,6.535969711815739,-25.26005482518177,0.4648359157298699,8,0.6649999618530273,0.774999618530277,0.9000000953674316,0.4699993133544922,0.05999946594237926,2,0.015518035369956884,1.7692330264460991,22.030000686645508,1.8571389645776566,22.229999542236328,1.0,22.36000061035156,0.015518035369956884
2753,2018-08-02,21.799999237060547,21.940000534057614,21.709999084472656,21.8799991607666,459289.0,-0.005020566459043363,1.2999837877531242,1.9999523173755485,16.393475941263077,32.29643180116707,0.7783780788476342,1.1762157075513002,0.6184149353680191,-0.024176555702403846,28.859324669239328,0.23000144958495738,-0.26283644587815047,-1.047000694274903,-2.0981376846277833,0.004136296077977164,-1.5725691894513432,-0.521432199098463,1.2540598380485726,9.183675455378845,-16.50347915871015,0.5255684951764398,8,0.7250003814697266,0.8350000381469727,0.9775009155273438,0.5799999237060547,0.20000076293945312,3,0.022935780619202317,-1.4999920527696247,21.90999984741211,1.7692330264460991,22.030000686645508,1.8571389645776566,22.229999542236328,0.022935780619202317
2754,2018-08-03,21.940000534057614,21.989999771118164,21.76000022888184,21.76000022888184,536494.0,0.006422078068657022,-1.555546136565992,-2.250005960470073,22.978802495618993,30.59566050285589,0.5399595938270672,0.9884440176157199,0.5043964517705248,-0.16728166450768356,27.260863721075022,0.22999954223632457,-0.36362733784141454,-0.8444993972778363,-1.9566425263203442,0.2676437317646716,-1.4005709617990902,-0.28842783275658235,0.9527713421751294,37.705117942816536,11.502665019138725,0.5560715645212536,8,0.5849990844726598,0.6949987411499059,0.8099994659423864,0.4399986267089879,0.22999954223633168,4,0.009115717899840892,1.2999837877531242,21.799999237060547,-1.4999920527696247,21.90999984741211,1.7692330264460991,22.030000686645508,0.009115717899840892
2755,2018-08-06,22.209999084472656,22.25,21.959999084472656,21.959999084472656,801993.0,0.012306223511522774,-1.32000732421875,1.3888865341415375,29.844957801789604,28.799294800827205,0.19832414559514433,0.6701053438673874,0.26405383082693135,-0.43724878787920574,25.29457070445139,0.30999946594238637,-0.41663456659293274,-0.522000789642334,-1.6387556449383744,0.5947540656537065,-1.0803782172903524,0.03637663800568447,0.5408400567488769,86.20662439820052,58.47621616832708,0.5583774276480199,8,0.3150005340576172,0.4250001907348633,0.5400009155273438,0.20000076293945312,-0.10999870300292969,0,-0.00045017208218589566,-1.555546136565992,21.940000534057614,1.2999837877531242,21.799999237060547,-1.4999920527696247,21.90999984741211,-0.00045017208218589566
2756,2018-08-07,22.01000022888184,22.21999931335449,21.989999771118164,22.209999084472656,524777.0,-0.009004901568439916,1.0909114553982822,-0.799995422363267,28.518527414243493,26.057858661808563,0.29271793289488457,0.8042253073962335,0.4977988883725075,-0.23550707813697613,23.029777629183883,0.22999954223632457,-0.48477161854020423,-0.6539996147155733,-1.7728034736975538,0.4648042442664071,-1.2134015442065618,-0.0945976852245849,0.6159381055298283,55.55567329292652,25.377158481421393,0.5594019294909897,8,0.514999389648434,0.62499904632568,0.7324995994567836,0.4099998474121058,0.32999992370605113,1,0.00545201865683298,-1.32000732421875,22.209999084472656,-1.555546136565992,21.940000534057614,1.2999837877531242,21.799999237060547,0.00545201865683298
2757,2018-08-08,22.100000381469727,22.18000030517578,21.940000534057614,21.940000534057614,467282.0,0.004089057321761791,-1.9999999999999112,-0.8000038147191256,34.12700214803738,25.989107183644336,0.046094902738079924,0.6615062755935881,0.4455431655953035,-0.3245007069567549,21.16331310291375,0.23999977111816762,-0.5172341434249645,-0.5089994430542006,-1.625005311877647,0.6070064257692458,-1.0670023774659256,0.049003491357524354,0.41602524294926013,72.22233995959253,39.97888907317585,0.5580029344117236,8,0.09999942779541016,0.534998893737793,0.6274995803833008,0.31999969482421875,0.4599990844726598,2,-0.008144810048361206,1.0909114553982822,22.01000022888184,-1.32000732421875,22.209999084472656,-1.555546136565992,21.940000534057614,-0.008144810048361206
2758,2018-08-09,22.350000381469727,22.38999938964844,22.01000022888184,22.020000457763672,554568.0,0.011312216999309177,-1.1714214091476782,2.0625014901174947,39.416058902271985,26.896443198416094,-0.248890516738431,0.3457487666253769,0.23632611393596648,-0.5704335059933783,18.84955618388662,0.37999916076660156,-0.5724339120125244,-0.2059994697570815,-1.260840735228907,0.848841795714744,-0.7334201024929925,0.3214211629788295,0.06930205815569934,93.65094262505961,58.90898013119492,0.5274206327359127,8,-0.3000011444091797,0.28499889373779297,0.39499950408935547,0.06999969482421875,0.37999916076660156,3,-0.017002284636661313,-1.9999999999999112,22.100000381469727,1.0909114553982822,22.01000022888184,-1.32000732421875,22.209999084472656,-0.017002284636661313
2759,2018-08-10,22.3799991607666,22.459999084472656,22.100000381469727,22.309999465942386,717662.0,0.0013422272386960366,2.130429734795084,0.2121203363870077,42.045445514439045,28.629682470570618,-0.30816054876469323,0.24481753121798988,0.2441087632873682,-0.5963090270030591,16.208283424042637,0.3599987030029297,-0.6690481519523033,-0.1230006217956543,-1.0940138574476244,0.8480126138563158,-0.6085072396216376,0.36250599603032896,-0.6700000762939453,84.61535640008961,46.27510895706787,0.4855066178259848,8,-0.2950000762939453,0.25500011444091797,0.36500072479248047,0.04000091552734375,0.35000038146972656,4,-0.016979409071326557,-1.1714214091476782,22.350000381469727,-1.9999999999999112,22.100000381469727,1.0909114553982822,22.01000022888184,-0.016979409071326557
2760,2018-08-13,22.239999771118164,22.3700008392334,22.09000015258789,22.31999969482422,457849.0,-0.0062555583064481945,2.111080499719199,-1.1428610354224014,38.148146055033386,29.96586831590642,-0.1861713560480176,0.32508844559576744,0.41878510301998517,-0.4527989334141651,14.291929310249046,0.28999900817871094,-0.6736455490008524,-0.2145000457763686,-1.1322653985219624,0.7032653069692252,-0.6733827221491637,0.2443826305964265,-0.5150006866455072,57.692321799955536,18.00491690573628,0.45888267637279667,8,-0.1550006866455078,0.39499950408935547,0.5274996757507324,0.18000030517578125,0.48999977111816406,0,-0.003147468324847913,2.130429734795084,22.3799991607666,-1.1714214091476782,22.350000381469727,-1.9999999999999112,22.100000381469727,-0.003147468324847913
2761,2018-08-14,22.290000915527344,22.399999618530273,22.229999542236328,22.36000061035156,384899.0,0.0022482529192340284,1.2667022710510922,0.8749970197648747,33.20002227784899,31.63027095006066,-0.21837768218244946,0.2102590695781359,0.40475688995267234,-0.4944921961565001,12.44581642655009,0.1700000762939453,-0.6591576254446636,-0.11649894714355469,-0.9561796305548746,0.7231817362677653,-0.5363392888492129,0.3033413945621035,-0.5503018310546857,67.30795329917237,31.36818311104839,0.41984034170565926,8,-0.2050018310546875,0.3449983596801758,0.4949984550476074,0.12999916076660156,0.3399982452392578,1,-0.008524025403931712,2.111080499719199,22.239999771118164,2.130429734795084,22.3799991607666,-1.1714214091476782,22.350000381469727,-0.008524025403931712
2762,2018-08-15,22.239999771118164,22.450000762939453,22.100000381469727,22.34000015258789,705647.0,-0.0022432096166649096,1.1874914318752123,1.4285831062671024,43.91535406053468,34.688257407757504,-0.13035111404603583,0.1971210558006007,0.4876678275466162,-0.4258512653200235,10.454993424158584,0.35000038146972656,-0.6212186732591043,-0.1200000762939446,-0.8809685746875573,0.6409684220996681,-0.5004843254907527,0.2604841729028635,-0.48589468664550495,51.11113936819937,12.54429082250305,0.380484249196807,8,-0.13000011444091797,0.39499950408935547,0.5449995994567871,0.18000030517578125,0.3899993896484375,2,0.0044964200763881745,1.2667022710510922,22.290000915527344,2.111080499719199,22.239999771118164,2.130429734795084,22.3799991607666,0.0044964200763881745
2763,2018-08-16,22.200000762939453,22.350000381469727,22.1299991607666,22.1299991607666,539326.0,-0.0017985165733075403,-5.285605296858396,-0.7000133513894982,45.60439905932072,37.20221258150214,-0.030893702360451414,0.1918239458085047,0.5636917834023762,-0.36310436587955053,10.012446274788807,0.220001220703125,-0.5655095386447577,-0.12499914169311666,-0.8446623740723993,0.594664090686166,-0.484830757882758,0.23483247449652467,-0.4317777984667934,29.729980514057715,-12.025893563022542,0.35983161618964127,8,-9.5367431640625e-07,0.4349985122680664,0.6299986839294434,0.2199993133544922,0.6599998474121058,3,0.01621615723563008,1.1874914318752123,22.239999771118164,1.2667022710510922,22.290000915527344,2.111080499719199,22.239999771118164,0.01621615723563008
2764,2018-08-17,22.26000022888184,22.34000015258789,22.149999618530273,22.18000030517578,442275.0,0.0027026785531714115,-1.714268197980954,1.1428298956432212,50.85716340982002,39.53690209350552,-0.045513917038590535,0.083328405128416,0.5330977402799633,-0.4042468876589247,9.545983327561633,0.1900005340576172,-0.4748115471563068,-0.031499671936032314,-0.6925755918156007,0.6295762479435361,-0.3620376318758147,0.2990382880037501,-0.47794174200917894,47.22216335353806,1.2702199414156539,0.33053795993978397,8,-0.06000041961670277,0.37499904632568004,0.569999217987057,0.15999984741210582,0.46999931335448863,4,0.021114074956058326,-5.285605296858396,22.200000762939453,1.1874914318752123,22.239999771118164,1.2667022710510922,22.290000915527344,0.021114074956058326
2765,2018-08-20,22.38999938964844,22.46999931335449,22.200000762939453,22.25,566969.0,0.005840034116348702,-1.2500079473566796,1.7499940395298048,60.71425733109459,43.11420541760008,-0.16460485360950727,-0.08322902458515458,0.43429849346815175,-0.5187528635272578,9.037287556243099,0.2699985504150355,-0.357523966418146,0.11899948120117543,-0.4997559924560484,0.7377549548583993,-0.1903782556274365,0.42837721802978734,-0.5943820908237818,78.3783365809921,26.374453400534563,0.30937773682861275,8,-0.18499946594238992,0.22000026702880504,0.49999999999999645,0.03000068664550426,0.3199996948242152,0,0.015185357831902335,-1.714268197980954,22.26000022888184,-5.285605296858396,22.200000762939453,1.1874914318752123,22.239999771118164,0.015185357831902335
2766,2018-08-21,22.5,22.56999969482422,22.32999992370605,22.36000061035156,283955.0,0.004912934941946334,-1.399988555951809,1.0,67.66469459545898,46.84061568953582,-0.22103349883376922,-0.2352176218573483,0.35193883936624104,-0.6129423763499986,8.42907548396398,0.23999977111816762,-0.2639418712250823,0.24800004959106303,-0.31262330297570173,0.8086234021578278,-0.03231162669231935,0.5283117258744454,-0.6774074205941467,85.10642615100542,26.221309595113794,0.2803116762833825,8,-0.21000003814697266,0.024999618530273438,0.4799995422363281,-0.07999992370605469,0.14999961853027344,1,0.010222201877170045,-1.2500079473566796,22.38999938964844,-1.714268197980954,22.26000022888184,-5.285605296858396,22.200000762939453,0.010222201877170045
2767,2018-08-22,22.459999084472656,22.90999984741211,22.459999084472656,22.53000068664551,571555.0,-0.001777818467881942,-11.856870385003134,-0.5000136239782144,70.62501490117549,50.30827746719176,-0.13923898275530888,-0.26138649314844287,0.39873115723345975,-0.5503365704578869,7.97669205372523,0.4500007629394531,-0.20098741734750547,0.24149913787841726,-0.153963044125085,0.6369613198819195,0.04376804687666791,0.4392302288801666,-0.5925620781417003,42.30764528237294,-21.919865799523386,0.1977310910017506,8,0.04000091552734375,0.06500053405761719,0.5700006484985352,-0.03999900817871094,0.21000099182128906,2,0.007569015281548852,-1.399988555951809,22.5,-1.2500079473566796,22.38999938964844,-1.714268197980954,22.26000022888184,0.007569015281548852
2768,2018-08-23,22.5,22.59000015258789,22.440000534057614,22.440000534057614,486586.0,0.0017809847354355313,-4.000031789426363,-0.857115609928892,68.6666726006479,53.26619158788164,-0.17402548421724973,-0.3151842527656612,0.3377571386714777,-0.5656737819732633,8.676827848148086,0.149999618530277,-0.11001016230999738,0.28000001907348704,-0.11968392162618358,0.6796839597731577,0.08015804872364996,0.4798419894233241,-0.5491579663825519,46.052667903096676,-20.640375874824045,0.19984197034983567,8,0.0,0.024999618530273438,0.559999942779541,-0.07999992370605469,-0.2700004577636719,3,0.005777740478515536,-11.856870385003134,22.459999084472656,-1.399988555951809,22.5,-1.2500079473566796,22.38999938964844,0.005777740478515536
2769,2018-08-24,22.3700008392334,22.61000061035156,22.350000381469727,22.5,311822.0,-0.005777740478515647,-2.0588248493755823,-2.1666719649043444,55.882423064354874,55.23666681113958,-0.05095186771931992,-0.1943625558213391,0.45032062389265093,-0.4151889020752506,9.289782560305882,0.2600002288818324,-0.04606998781023819,0.14950084686279297,-0.2509448338421194,0.5499465275677053,-0.05072199348966322,0.34972368721524916,-0.3424261805123763,23.943703592267436,-38.617036771037846,0.20022284035245588,8,0.13499927520751953,0.154998779296875,0.774998664855957,0.049999237060546875,0.11999893188476562,4,0.02190432511110063,-4.000031789426363,22.5,-11.856870385003134,22.459999084472656,-1.399988555951809,22.5,0.02190432511110063
2770,2018-08-27,22.450000762939453,22.540000915527344,22.420000076293945,22.420000076293945,276598.0,0.003576214604594341,-6.999872846334796,-0.2307760024648972,67.74196029330096,59.07465992396757,-0.10955092869400218,-0.27092597502434757,0.34636276289006673,-0.4725928901081815,9.461118304785405,0.1700000762939453,-0.0096379834708884,0.21850070953369283,-0.19492015811007235,0.631921577177458,0.011790275711810239,0.4252111433555754,-0.35183208912314257,20.68980258939102,-40.9907827739185,0.20671043382188228,8,0.054999351501464844,0.07499885559082031,0.6424989700317383,-0.030000686645507812,-0.14000129699706676,0,0.012472105558192226,-2.0588248493755823,22.3700008392334,-4.000031789426363,22.5,-11.856870385003134,22.459999084472656,0.012472105558192226
2771,2018-08-28,22.31999969482422,22.51000022888184,22.31999969482422,22.459999084472656,438719.0,-0.005790693260458224,-1.7143051771117674,-4.666539513001462,58.59371856787997,60.70558931367261,0.028108924270544122,-0.12446640623849703,0.4520132421198291,-0.32259818417578856,9.056994414701595,0.19000053405762074,0.012596054839114856,0.0739996910095222,-0.32989713950017574,0.47789652151922013,-0.127948724245325,0.2759481062643694,-0.15688452712024414,0.0,-57.854246848733155,0.20194841525484877,8,0.19999980926513672,0.2049999237060547,0.7725000381469727,0.10000038146972656,-0.7700004577636719,1,0.01747309117297502,-6.999872846334796,22.450000762939453,-2.0588248493755823,22.3700008392334,-4.000031789426363,22.5,0.01747309117297502
2772,2018-08-29,22.25,22.350000381469727,22.239999771118164,22.299999237060547,545202.0,-0.003136187086976161,-2.1428882833787464,0.3571389645776567,45.454529691339076,60.68893716167465,0.11139019853246523,-0.02918505913273961,0.5037615961914703,-0.2360023284564754,8.253870422247402,0.1100006103515625,0.05866315574873937,-0.013000011444091797,-0.3846874794043522,0.3586874565161686,-0.19884374542422023,0.17284372253603664,-0.027134057919376176,2.702758432266106,-48.532244765352594,0.18584373398012952,8,0.2799997329711914,0.27499961853027344,0.8424997329711914,0.1700000762939453,-1.2999992370605469,2,0.01797751094518074,-1.7143051771117674,22.31999969482422,-6.999872846334796,22.450000762939453,-2.0588248493755823,22.3700008392334,0.01797751094518074
2773,2018-08-30,22.299999237060547,22.309999465942386,22.190000534057614,22.25,432755.0,0.0022471567218222965,2.4285558583104816,-1.0,46.428577510673485,60.196872061769476,0.0861243606555675,-0.041956031042769126,0.44055138663945925,-0.26894617399432974,7.120708791139066,0.11999893188477273,0.11700866080661854,0.0119992256164565,-0.2891282002352291,0.3131266514681421,-0.13856448730938453,0.16256293854229753,0.6100006103515625,26.190162624148783,-19.962296442795612,0.15056371292584259,8,0.2500009536743164,0.22500038146972656,0.7850003242492676,0.12000083923339844,-1.4299983978271484,3,0.016591966452558893,-2.1428882833787464,22.25,-1.7143051771117674,22.31999969482422,-6.999872846334796,22.450000762939453,0.016591966452558893
2774,2018-08-31,22.13999938964844,22.299999237060547,21.989999771118164,22.270000457763672,618264.0,-0.007174881295341051,2.263175858815026,-2.600061036087516,45.61402334659009,58.519068285713416,0.25402547931053476,0.14102594904735,0.5768268008554571,-0.09121113084208332,6.2250450029135616,0.3099994659423828,0.13938870141198834,-0.15800056457519318,-0.4213873212374466,0.10538619208706024,-0.28969394290632167,-0.026307186244064695,0.755600471496578,27.27260116729558,-16.70053474123687,0.131693378331127,8,0.31000041961669567,0.17000007629394176,0.7575006484985352,0.28000068664550426,-1.7399997711181676,4,0.004065047654426168,2.4285558583104816,22.299999237060547,-2.1428882833787464,22.25,-1.7143051771117674,22.31999969482422,0.004065047654426168
2775,2018-09-03,22.200000762939453,22.200000762939453,21.989999771118164,22.07999992370605,489884.0,0.0027100892025799794,2.49999205276961,-0.92307579447759,46.08695507951143,56.121541672830354,0.1835396688844284,0.08457323419033713,0.5084608699298023,-0.13438539794581672,6.087381525559421,0.21000099182128906,0.16329866496574397,-0.09749927520751811,-0.36162622320304294,0.16662767278800672,-0.22956274920527875,0.03456419879024253,0.6593750946044921,40.38477056816904,-0.610367783190334,0.13206347399776183,9,0.2499990463256836,0.10999870300292969,0.6549992561340332,0.2199993133544922,-2.200000762939453,0,0.013063017937496424,2.263175858815026,22.13999938964844,2.4285558583104816,22.299999237060547,-2.1428882833787464,22.25,0.013063017937496424
2776,2018-09-04,22.1299991607666,22.34000015258789,22.01000022888184,22.26000022888184,536428.0,-0.003153225214735711,1.2758543579489903,-1.0833346578717293,45.29912718570369,53.30755414888905,0.21851654393069353,0.17288995982266897,0.5704015770349073,-0.04763326869498741,5.746925749555874,0.32999992370605113,0.17034510293969518,-0.17350082397461009,-0.41457512068385327,0.0675734727346331,-0.2940379723292317,-0.05296367561998849,0.6946016533203121,38.888653414148266,-0.7927213306842731,0.120537148354622,9,0.17000102996826172,0.18000030517578125,0.655001163482666,0.29000091552734375,-2.384998321533203,1,0.00813376918219233,2.49999205276961,22.200000762939453,2.263175858815026,22.13999938964844,2.4285558583104816,22.299999237060547,0.00813376918219233
2777,2018-09-05,21.920000076293945,22.11000061035156,21.82999992370605,22.0,709545.0,-0.009489339920308537,-1.1538495396690898,0.6153789723876706,39.55222924587247,50.072615998358444,0.384271647190058,0.38863812484186866,0.755226271446432,0.17694756754551833,5.484334716555965,0.2999992370605504,0.14119700638880772,-0.374499893188478,-0.6573779455045248,-0.09162184087243119,-0.5159389193464996,-0.23306086703045636,0.8712166960742174,17.64708082292764,-22.330865325042346,0.14143902615802292,9,0.30000019073485973,0.3899993896484375,0.7699999809265137,0.5,-2.4200000762939453,2,-0.016879600271240247,1.2758543579489903,22.1299991607666,2.49999205276961,22.200000762939453,2.263175858815026,22.13999938964844,-0.016879600271240247
2778,2018-09-06,21.96999931335449,22.020000457763672,21.799999237060547,21.899999618530273,649932.0,0.00228098708423885,1.5882194547290474,-0.8749970197648747,39.097724952100855,48.207649541441334,0.2807046654060734,0.3253935783853592,0.6972007187577738,0.14212853734291642,5.889653585786441,0.220001220703125,0.08746453064411597,-0.30550060272217294,-0.6217600910502661,0.010758885605920199,-0.4636303468862195,-0.14737085855812637,0.7635444480939491,31.48144223569072,-7.267030600394321,0.15812974416404604,9,0.20000076293945668,0.3400001525878942,0.6600003242492711,0.4500007629394567,-2.4849987030029297,3,-0.04642688130604666,-1.1538495396690898,21.920000076293945,1.2758543579489903,22.1299991607666,2.49999205276961,22.200000762939453,-0.04642688130604666
2779,2018-09-07,22.0,22.07999992370605,21.84000015258789,21.940000534057614,566221.0,0.0013655297033747793,1.1818229107965321,0.857138964577751,34.146409542299324,44.47481056910782,0.2153458156855237,0.27981067331916165,0.6532316196172943,0.122207789540834,6.336080482288625,0.2399997711181605,0.02890119872810004,-0.25649995803832937,-0.5914329277051351,0.07843301162847638,-0.423966442871734,-0.08903347320492472,0.6588601994974077,37.03711552861724,3.1651701423689005,0.16746648483340373,9,0.1549997329711914,0.33500003814697266,0.5799994468688965,0.4200000762939453,-2.9449996948242188,4,-0.0513635982166637,1.5882194547290474,21.96999931335449,-1.1538495396690898,21.920000076293945,1.2758543579489903,22.1299991607666,-0.0513635982166637
2780,2018-09-10,22.170000076293945,22.190000534057614,21.959999084472656,21.979999542236328,526545.0,0.007727276195179433,1.0000000000000309,3.166703754331122,37.20933327221938,42.098767758478864,0.0016212460931050998,0.10993387586488979,0.4709505481613867,-0.03694079205805423,6.680022867161497,0.23000144958495738,-0.026578117836539406,-0.08299989700317312,-0.420114721363408,0.25411492735706176,-0.25155730918329056,0.08555751517694432,0.42015124620851196,68.51855776430862,39.42849792854582,0.16855741218011672,9,-0.0950002670288086,0.1849994659423828,0.40999937057495117,0.25,-2.469999313354492,0,-0.07983763877638894,1.1818229107965321,22.0,1.5882194547290474,21.96999931335449,-1.1538495396690898,21.920000076293945,-0.07983763877638894
2781,2018-09-11,22.100000381469727,22.21999931335449,22.030000686645508,22.15999984741211,413860.0,-0.0031574061607274606,1.1111146432696923,-0.3157857752346534,36.36370204360591,41.08867579761963,0.04149596014995538,0.17388451659233795,0.516319414544185,0.04297481860081476,6.950315833268629,0.18999862670898082,-0.052537468859348735,-0.143499565124511,-0.48687452299590817,0.19987539274688615,-0.3151870440602096,0.02818791381118757,0.426938774197378,71.42883093174024,42.192669863096356,0.17168747893569833,9,-0.030000686645507812,0.25499916076660156,0.4799990653991699,0.31999969482421875,-2.655000686645508,1,-0.09502264005526995,1.0000000000000309,22.170000076293945,1.1818229107965321,22.0,1.5882194547290474,21.96999931335449,-0.09502264005526995
2782,2018-09-12,22.34000015258789,22.399999618530273,22.11000061035156,22.11000061035156,558586.0,0.010859717962692805,-1.5217355248535844,-3.833359824522423,44.73684870965391,40.90070593083967,-0.20606461514921648,-0.06138667678486698,0.26041734629456315,-0.18417573556440203,7.2865484561072655,0.2999992370605469,-0.09889528179073181,0.0915001869201646,-0.2545619470677778,0.437562320908107,-0.0815308800738066,0.2645312539141358,0.1287838095906899,90.000095367371,60.29314246325084,0.1730310669939705,9,-0.24000072479248047,0.0149993896484375,0.23999929428100586,0.07999992370605469,-2.969999313354492,2,-0.11615932388674954,1.1111146432696923,22.100000381469727,1.0000000000000309,22.170000076293945,1.1818229107965321,22.0,-0.11615932388674954
2783,2018-09-13,22.559999465942386,22.60000038146973,22.36000061035156,22.38999938964844,605157.0,0.009847775821479221,-1.0869759920387436,0.7391322375731728,55.90057623231272,42.04365625147552,-0.4305849740150549,-0.2667071586689822,0.026744276132763645,-0.38656301228962064,7.875686507734499,0.2600002288818395,-0.11873370458747345,0.2934995651245167,-0.0784243278978245,0.6654234581468579,0.1075376186133461,0.4794615116356873,-0.7600002288818395,94.73672322622907,61.64456005711517,0.18596194651117046,9,-0.35999965667724965,-0.20499992370605824,-0.14249992370605824,-0.13999938964844105,-3.1049995422363352,3,-0.13563827741050716,-1.5217355248535844,22.34000015258789,1.1111146432696923,22.100000381469727,1.0000000000000309,22.170000076293945,-0.13563827741050716
2784,2018-09-14,22.729999542236328,22.790000915527344,22.54999923706055,22.54999923706055,473632.0,0.007535464553116711,-1.66668079515117,1.0588248493756032,58.23525451873131,43.39346730027772,-0.5678027778863495,-0.4212904596550757,-0.16103890010956334,-0.5428931916479698,8.692995257710198,0.24000167846679332,-0.10932331623153857,0.43999967575073384,0.014299071894654958,0.8657002796068127,0.2271493738226944,0.6528499776787733,-0.9140002822875992,92.77093482856881,55.70949409738413,0.21285030192804016,9,-0.4349994659423828,-0.375,-0.3875002861022949,-0.27499961853027344,-3.4399986267089844,4,-0.14276282433948106,-1.0869759920387436,22.559999465942386,-1.5217355248535844,22.34000015258789,1.1111146432696923,22.100000381469727,-0.14276282433948106
2785,2018-09-17,22.729999542236328,22.78000068664551,22.56999969482422,22.68000030517578,557447.0,0.0,1.799984741366071,0.27777306828297077,63.05732251935297,45.366600115127646,-0.5416796386541449,-0.4158324185406528,-0.18144529369458695,-0.5327569521157614,9.690610708382492,0.21000099182129262,-0.103968438389483,0.4229996681213386,-0.04460780884068427,0.8906071450833615,0.18919592964032717,0.65680340660235,-0.8750402160644555,92.10508483934358,48.27548234358096,0.23380373848101144,9,-0.4349994659423828,-0.375,-0.37000036239624023,-0.25,-3.6299991607666016,0,-0.16168056801900732,-1.66668079515117,22.729999542236328,-1.0869759920387436,22.559999465942386,-1.5217355248535844,22.34000015258789,-0.16168056801900732
2786,2018-09-18,22.729999542236328,22.85000038146973,22.649999618530273,22.690000534057614,563573.0,0.0,-2.3333227370262057,0.7999923704891228,65.99998474121102,48.30523961460971,-0.5002229112238297,-0.4192111150109241,-0.2058186139069349,-0.5209210865146296,10.470488388892926,0.20000076293945668,-0.08378077807061146,0.4114996910095208,-0.08642320633903822,0.9094225883580798,0.16253824233524128,0.6604611396838003,-0.8376385524902368,83.78366535815604,33.31623293302093,0.24896144867427952,9,-0.4049997329711914,-0.375,-0.37000036239624023,-0.21500015258789062,-3.7600002288818395,1,-0.1333039524997176,1.799984741366071,22.729999542236328,-1.66668079515117,22.729999542236328,-1.0869759920387436,22.559999465942386,-0.1333039524997176
2787,2018-09-19,22.6299991607666,22.8700008392334,22.56999969482422,22.690000534057614,489500.0,-0.00439948893460862,-2.3333403975755522,-1.500071527347067,60.64515096960924,50.699398060999535,-0.32287115817049994,-0.3223487277072721,-0.1263756418363684,-0.40826880605874294,10.134152424205352,0.3000011444091797,-0.06897667683621833,0.30299930572509837,-0.21064997891047454,0.8166485903606713,0.046174663407310135,0.5598239480428866,-0.6801798075170922,52.940868479021375,-0.5727942131874357,0.2568246423177867,9,-0.27499866485595703,-0.27499961853027344,-0.26999998092651367,-0.07999992370605469,-3.444999694824215,2,-0.14074235899505394,-2.3333227370262057,22.729999542236328,1.799984741366071,22.729999542236328,-1.66668079515117,22.729999542236328,-0.14074235899505394
2788,2018-09-20,22.6299991607666,22.82999992370605,22.61000061035156,22.65999984741211,873625.0,0.0,-5.285893348591967,0.5000000000000296,67.62587460086357,54.41933862306223,-0.24518892071364107,-0.3289769776126441,-0.15412683440053598,-0.3951691122116152,9.858774382346326,0.2199993133544922,-0.04543085158891813,0.296499347686769,-0.2295091735881627,0.8225078689617007,0.03349508704930315,0.5595036083242348,-0.6065652886383823,24.999850989133297,-30.518135761071672,0.2630042606374663,9,-0.21499919891357422,-0.27499961853027344,-0.25749969482421875,-0.07999992370605469,-2.9299983978271484,3,-0.14405649325807435,-2.3333403975755522,22.6299991607666,-2.3333227370262057,22.729999542236328,1.799984741366071,22.729999542236328,-0.14405649325807435
2789,2018-09-21,22.86000061035156,22.90999984741211,22.65999984741211,22.690000534057614,1172236.0,0.01016356421186737,-1.1738993423835744,-5.666539513001462,71.1538226411864,58.190948552947454,-0.3803702953788992,-0.5485090017336418,-0.410746168853553,-0.6118778007409169,10.01706786461259,0.2800006866455078,0.014513552709033206,0.5020008087158168,-0.07439805847844383,1.0783996759100773,0.2138013751186847,0.7902002423129488,-0.7688413808549264,85.29434864073318,26.711156721496295,0.2881994335971306,9,-0.39000034332275035,-0.5050010681152308,-0.4425010681152308,-0.3100013732910121,-2.7399997711181605,4,-0.148950157293681,-5.285893348591967,22.6299991607666,-2.3333403975755522,22.6299991607666,-2.3333227370262057,22.729999542236328,-0.148950157293681
2790,2018-09-24,22.729999542236328,22.96999931335449,22.68000030517578,22.76000022888184,728041.0,-0.005686835723720973,-3.46155200492974,-0.17647454812689317,68.51852069884283,61.76370618130711,-0.18168575511646168,-0.41788053329239006,-0.30200764391602064,-0.46824695030751684,10.25032210173539,0.2899990081787074,0.07451704388038749,0.3579998016357422,-0.2409675590942193,0.9569671623657037,0.05851612127075967,0.6574834820007247,-0.5569562509481472,40.000000000000355,-20.203856093387046,0.29948368036498085,9,-0.18999958038330433,-0.3450002670288086,-0.3125,-0.18000030517578125,-3.2099990844726562,0,-0.15134178160966805,-1.1738993423835744,22.86000061035156,-5.285893348591967,22.6299991607666,-2.3333403975755522,22.6299991607666,-0.15134178160966805
2791,2018-09-25,22.709999084472656,22.81999969482422,22.63999938964844,22.670000076293945,504747.0,-0.0008799145695761457,-2.5999923706347574,-1.3332697565005733,77.62230020553997,65.41764523640556,-0.07382037706894096,-0.38700622321089284,-0.30523007033525573,-0.4366703860584664,10.825517599870594,0.1800003051757777,0.14439175454621989,0.31849937438964915,-0.29846323589006474,0.935461984669363,0.010018069249792205,0.6269806795295061,-0.44132107053651737,34.99988079059707,-29.32359873918606,0.3084813051398572,9,-0.04499912261963246,-0.3249998092651367,-0.30249929428100586,-0.15999984741210938,-2.759998321533203,1,-0.1589607595128072,-3.46155200492974,22.729999542236328,-1.1738993423835744,22.86000061035156,-5.285893348591967,22.6299991607666,-0.1589607595128072
2792,2018-09-26,22.649999618530273,22.809999465942386,22.6299991607666,22.670000076293945,472210.0,-0.00264198451612474,-4.999872846334914,-0.5000238424490964,73.61108167676872,67.38547917467844,0.03886385414075022,-0.3114726541064634,-0.2670504619485854,-0.3678809260379339,11.727974911183285,0.1800003051757848,0.2022797684561155,0.23849992752075266,-0.38504741956389665,0.862047274605402,-0.07327374602157022,0.5502736010630755,-0.2971630486639327,11.110875635123879,-54.997133242284434,0.31177367354232405,9,0.1099996566772461,-0.2650003433227539,-0.24249982833862305,0.07999992370605469,-2.969999313354492,2,-0.1624724223909093,-2.5999923706347574,22.709999084472656,-3.46155200492974,22.729999542236328,-1.1738993423835744,22.86000061035156,-0.1624724223909093
2793,2018-09-27,22.670000076293945,22.76000022888184,22.54999923706055,22.59000015258789,684807.0,0.0008830224326938918,-1.6249836089025687,-3.999904634751097,73.42653984818607,69.07339976684008,0.040351275750573734,-0.31867072369862015,-0.3003839949423295,-0.3793648452518248,12.717091092418054,0.21000099182128906,0.2735955939598078,0.24000034332275533,-0.3915222467931976,0.8715229334387082,-0.07576095173521935,0.55576163838073,-0.243103977209028,28.571623198804364,-39.51116446744891,0.3157612950579764,9,0.08999919891357422,-0.2850008010864258,-0.1575002670288086,0.08499908447265625,-2.784999847412106,3,-0.15372741943639556,-4.999872846334914,22.649999618530273,-2.5999923706347574,22.709999084472656,-3.46155200492974,22.729999542236328,-0.15372741943639556
2794,2018-09-28,22.229999542236328,22.6299991607666,21.96999931335449,22.61000061035156,1152455.0,-0.019408933946926887,2.1428701180744945,-4.750017881410441,51.76468740287965,67.8186625316764,0.4492070177557501,0.1353579836652017,0.11992856033979393,0.06891549837206412,13.175452597492782,0.7000007629394567,0.30851767883367387,-0.2045001983642578,-0.828560517559275,0.41956012083075933,-0.5165303579617664,0.10752996123325076,0.7399997711181605,26.00002288818395,-40.29152422009486,0.31203015959750885,9,0.2399997711181605,0.1549997329711914,0.2825002670288086,0.5249996185302734,-2.479999542236328,4,-0.11381011387291995,-1.6249836089025687,22.670000076293945,-4.999872846334914,22.649999618530273,-2.5999923706347574,22.709999084472656,-0.11381011387291995
2795,2018-10-01,22.489999771118164,22.51000022888184,22.229999542236328,22.239999771118164,506350.0,0.01169591696967176,-1.0740756439057046,-0.6578928876173329,60.317426678211696,67.18726719134312,0.16939649568336534,-0.10730380927546079,-0.1529533812381061,-0.17865423267521763,13.658584527857997,0.28000068664551137,0.3131291687349069,0.04100008010864187,-0.5735222591875129,0.6555224194047966,-0.2662610895394337,0.34826124975671746,0.459999542236325,61.17649698751264,-4.280764706729606,0.30726116964807665,10,-0.020000457763675428,-0.10500049591064453,0.02500009536743164,0.2649993896484375,-2.7099990844726562,0,-0.10538012254354656,2.1428701180744945,22.229999542236328,-1.6249836089025687,22.670000076293945,-4.999872846334914,22.649999618530273,-0.10538012254354656
2796,2018-10-02,22.309999465942386,22.440000534057614,22.21999931335449,22.440000534057614,682769.0,-0.008003570787356584,2.384606355820485,-0.5200042724609091,49.18031078254299,65.91339605944687,0.31687753104747785,0.09156782405279884,0.009228967730098958,0.010940033418865625,14.739822596967251,0.2700004577636754,0.2943379021740391,-0.14800024032592418,-0.7479509084517311,0.4519504277998827,-0.4479755743888276,0.15197509373697926,0.6203998474121022,40.47620128882299,-20.97285900235621,0.2999753340629026,10,0.15999984741210227,0.07499980926513317,0.20500040054320934,0.3400001525878871,-2.20999908447266,1,-0.1250559872239272,-1.0740756439057046,22.489999771118164,2.1428701180744945,22.229999542236328,-1.6249836089025687,22.670000076293945,-0.1250559872239272
2797,2018-10-03,21.549999237060547,22.149999618530273,21.309999465942386,22.07999992370605,1304289.0,-0.034065452580670286,1.5074628565246868,4.076894861938633,28.692020135767365,61.587412229991735,1.0142256196663553,0.8668722416439643,0.7341531234109411,0.7779686244002519,16.028391129281992,1.0,0.2455552312089111,-0.8895004272460945,-1.5758937530408694,-0.2031071014513195,-1.232697090143482,-0.546303764348707,1.3611920762939427,16.551699644049226,-39.005969750887346,0.3431966628973879,10,0.5900001525878906,0.5900001525878906,0.9725003242492676,1.1000003814697266,-1.814998626708988,2,-0.07424587149727135,2.384606355820485,22.309999465942386,-1.0740756439057046,22.489999771118164,2.1428701180744945,22.229999542236328,-0.07424587149727135
2798,2018-10-04,20.950000762939453,21.549999237060547,20.76000022888184,21.549999237060547,1667365.0,-0.027842157557446567,1.6333367241839587,1.1320711260180085,18.21434215617346,55.70524773165697,1.5096063142994822,1.461467087166234,1.3126573200014917,1.3809391819721313,17.574027188536952,0.7899990081787074,0.17135617515403467,-1.4384989738464355,-2.3770366476596188,-0.49996130003325234,-1.9077678107530254,-0.9692301369398457,1.8971428765185507,10.160462170217023,-39.00911834414635,0.4692688369065915,10,0.9149990081787109,0.9149990081787109,1.5774989128112793,1.6999988555908203,-1.3200016021728516,3,-0.06062054470233258,1.5074628565246868,21.549999237060547,2.384606355820485,22.309999465942386,-1.0740756439057046,22.489999771118164,-0.06062054470233258
2799,2018-10-05,20.8700008392334,21.049999237060547,20.770000457763672,20.93000030517578,731978.0,-0.0038186119710111877,-1.1538348677695045,0.09999936421550551,17.708389212629996,50.05967756652221,1.4277860710100825,1.530962961845166,1.373336324142148,1.4708210404474862,19.45586205357778,0.279998779296875,0.10413541025558715,-1.4619989395141602,-2.6113798745588923,-0.312618004469428,-2.0366894070365262,-0.8873084719917941,1.8519141955900338,6.285749162946226,-35.90564315333818,0.574690467522367,10,0.9199991226196289,0.9949989318847656,1.66749906539917,1.764998435974121,-1.3800010681152344,4,-0.04719696074471935,1.6333367241839587,20.950000762939453,1.5074628565246868,21.549999237060547,2.384606355820485,22.309999465942386,-0.04719696074471935
2800,2018-10-08,20.399999618530273,20.84000015258789,20.280000686645508,20.790000915527344,666000.0,-0.022520421744285368,1.285713173557129,6.500079473567092,15.22392529579517,43.126524798772785,1.7126194516228956,1.9621622458502763,1.822347778701289,1.9461554443117137,22.095186716352867,0.5900001525878906,0.006572759588586052,-1.8435001373291016,-3.281689728097259,-0.4053105465609441,-2.5625949327131785,-1.1244053419450246,2.2042005279366634,5.5555064982312965,-30.078684733199147,0.7190947953840785,10,1.1450004577636719,1.2250003814697266,1.9800000190734863,2.234999656677246,-0.6499996185302734,0,-0.03186272699435977,-1.1538348677695045,20.8700008392334,1.6333367241839587,20.950000762939453,1.5074628565246868,21.549999237060547,-0.03186272699435977
2801,2018-10-09,20.0,20.43000030517578,19.53499984741211,20.420000076293945,1031110.0,-0.01960782480441492,3.06817896110314,1.0769196911083614,13.972648123771592,36.5000321817731,1.8861257876757946,2.315484566842599,2.2027243843906774,2.350334106801551,25.10271053837643,0.8950004577636719,-0.14157634905673433,-2.1384997367858887,-3.892715601448007,-0.38428387212377046,-3.015607669116946,-1.2613918044548313,2.4182641896812243,17.7820341601429,-15.015957296521442,0.8771079323310587,10,1.1475000381469727,1.2524995803833008,2.3799996376037598,2.6349992752075195,-0.29000091552734375,1,-0.010999965667724654,1.285713173557129,20.399999618530273,-1.1538348677695045,20.8700008392334,1.6333367241839587,20.950000762939453,-0.010999965667724654
2802,2018-10-10,19.7450008392334,20.670000076293945,19.71500015258789,20.489999771118164,1118699.0,-0.012749958038330123,-1.3726697184233223,1.7738066584620416,13.060225286785851,29.79266389717309,1.8838195408294318,2.4939720830072574,2.4386014133602245,2.610147646261183,27.302894490981437,0.9549999237060547,-0.2987600038865921,-2.2637489318847663,-4.314093275616965,-0.21340458815256724,-3.288921103750866,-1.2385767600186668,2.3849369162209157,10.421888607019802,-22.39743377030412,1.0251721718660998,10,1.337498664855957,1.5074987411499023,2.5599989891052246,2.889998435974121,-0.14500045776367188,2,0.01797921130147251,3.06817896110314,20.0,1.285713173557129,20.399999618530273,-1.1538348677695045,20.8700008392334,0.01797921130147251
2803,2018-10-11,19.5,19.6299991607666,19.19499969482422,19.46500015258789,1148853.0,-0.012408246584957427,1.9491672270211555,-0.04697972831123878,7.142871044808089,24.834684301831803,1.8236432204238966,2.6329646713059915,2.664785123702572,2.8537969403482357,29.10350438183086,0.5500011444091797,-0.49035416675230437,-2.355749797821044,-4.672296729371851,-0.03920286627023728,-3.514023263596446,-1.1974763320456425,2.370443964650093,16.442069026501358,-9.33718610756987,1.1582734657754026,10,1.3524999618530273,1.5824995040893555,2.7649998664855957,3.1349992752075195,-0.034999847412109375,3,0.012051313351362003,-1.3726697184233223,19.7450008392334,3.06817896110314,20.0,1.285713173557129,20.399999618530273,0.012051313351362003
2804,2018-10-12,19.48500061035156,19.795000076293945,19.44499969482422,19.69499969482422,610057.0,-0.000769199469150772,-1.4137881139670097,-6.000000000000101,7.358755957644334,18.950387555102093,1.573820225622363,2.521679853726866,2.655891771040654,2.8667051424107335,30.26217399008047,0.35000038146972656,-0.6912376736082564,-2.2084992408752484,-4.714071523429659,0.2970730416791625,-3.461285382152454,-0.955713099598043,2.0643900419194274,17.62923008067655,-6.088835093352554,1.2527861412772061,10,1.332499504089359,1.5974988937377965,2.754999160766605,3.1499986648559606,-0.20499992370605113,4,0.007441547132311044,1.9491672270211555,19.5,-1.3726697184233223,19.7450008392334,3.06817896110314,20.0,0.007441547132311044
2805,2018-10-15,19.05500030517578,19.520000457763672,19.05500030517578,19.375,608737.0,-0.022068272604894745,-1.9062537252938512,1.523814713896432,6.6429579242979315,14.224015015297084,1.6375281088215168,2.8061126863660952,3.0478058842377322,3.292092599053774,31.59794633210906,0.4650001525878906,-0.9260289491782316,-2.454749584197998,-5.170475966631965,0.2609767982359692,-3.8126127754149834,-1.0968863929810126,2.211863432201593,0.0,-21.37017351326221,1.3578631912169836,10,1.547499656677246,1.9574995040893555,3.189999580383301,3.5799989700317383,0.04500007629394531,0,0.02282862550383835,-1.4137881139670097,19.48500061035156,1.9491672270211555,19.5,-1.3726697184233223,19.7450008392334,0.02282862550383835
2806,2018-10-16,19.700000762939453,19.739999771118164,19.024999618530273,19.13999938964844,705401.0,0.03384940684511428,1.2343776077056958,-1.7500059604701508,19.270852580661952,13.177218620285373,0.651921392814458,2.0263661737150755,2.377876488720524,2.6490572000469115,32.57803897631902,0.7150001525878906,-1.0961657204112498,-1.6582491874694831,-4.424938051355593,1.1084396764166264,-3.041593619412538,-0.27490475552642835,1.257202093929699,41.03349280077546,17.60692364504908,1.3833444319430548,10,0.587498664855957,1.2974987030029297,2.5149989128112793,2.9349985122680664,-0.32000160217285156,1,0.0025380322398060873,-1.9062537252938512,19.05500030517578,-1.4137881139670097,19.48500061035156,1.9491672270211555,19.5,0.0025380322398060873
2807,2018-10-17,19.44499969482422,19.81999969482422,19.270000457763672,19.65999984741211,950145.0,-0.01294421615429342,1.0560725006595506,-0.38392790239848745,17.97418810807372,13.15053483716318,0.644727055740848,2.140252540581564,2.6015700858798,2.905678153350266,33.9237084966789,0.5499992370605469,-1.3341470549255483,-1.754000282287599,-4.578523118073694,1.0705225534984955,-3.166261700180648,-0.34173886439455003,1.2030506439107143,52.83019320600083,28.8129209198002,1.4122614178930475,10,0.5924997329711914,1.552499771118164,2.7674999237060547,3.189999580383301,-0.2600002288818324,2,0.013628150877213585,1.2343776077056958,19.700000762939453,-1.9062537252938512,19.05500030517578,-1.4137881139670097,19.48500061035156,0.013628150877213585
2808,2018-10-18,19.3700008392334,19.584999084472656,19.309999465942386,19.44499969482422,778698.0,-0.0038569738630946926,-1.8204857341276326,0.34883163889923885,19.379029376027447,13.336161521985119,0.5275063290125104,2.0643376850357846,2.6356850047546807,2.981557905008355,35.34209967003693,0.2749996185302699,-1.5593645906571574,-1.6659992218017585,-4.518929891051258,1.1869314474477406,-3.0924645564265063,-0.23953388717701074,1.0183613842687897,43.39637579802739,18.81901687208201,1.4264653346247496,10,0.5624990463256836,1.6274986267089844,2.8574986457824707,3.264998435974121,-0.20000076293945312,3,0.01187400786119075,1.0560725006595506,19.44499969482422,1.2343776077056958,19.700000762939453,-1.9062537252938512,19.05500030517578,0.01187400786119075
2809,2018-10-19,19.45499992370605,19.51000022888184,19.209999084472656,19.32999992370605,631513.0,0.004388181765097698,1.5531945977532684,-1.666692098369828,16.240260638509966,13.449087671175652,0.24661545440887167,1.8036385024247217,2.508979643864482,2.8958671787747683,36.61576623061885,0.30000114440918324,-1.6856759685205347,-1.410750102996829,-4.211281842482304,1.389781636488646,-2.8110159727395683,-0.010484233254089759,0.7152242830006301,54.088083510672305,32.72997009294185,1.400265869742738,10,0.39249992370605824,1.5424995422363317,2.8224997520446813,3.1799993515014684,-0.2649993896484375,4,0.0005140184487821831,-1.8204857341276326,19.3700008392334,1.0560725006595506,19.44499969482422,1.2343776077056958,19.700000762939453,0.0005140184487821831
2810,2018-10-22,19.290000915527344,19.674999237060547,19.290000915527344,19.520000457763672,663467.0,-0.008481059307415051,-2.3478181546779893,-1.839996337890625,16.294641241582354,13.70708690648796,0.26552569564399064,1.78945375946833,2.63400846893952,3.0580903667877735,37.589819238768655,0.3849983215332031,-1.7370527640350772,-1.4037491798400872,-4.144092035491827,1.3365936758116526,-2.773920607665957,-0.03357775201421731,0.6969873570711123,33.333493278696,13.799100938160283,1.3701714278258705,10,0.5574989318847656,1.707498550415039,3.034998893737793,3.344998359680176,0.0699996948242152,0,-0.0005184151584869401,1.5531945977532684,19.45499992370605,-1.8204857341276326,19.3700008392334,1.0560725006595506,19.44499969482422,-0.0005184151584869401
2811,2018-10-23,19.100000381469727,19.4950008392334,18.915000915527344,19.34000015258789,758701.0,-0.00984969025608895,1.1090862431899127,1.0434793425439106,18.670074854936487,14.330403525171365,0.35138779389631836,1.7867425442576916,2.7793949655498196,3.24418205616859,38.9860095935175,0.5799999237060547,-1.7932677439291531,-1.4132497787475593,-4.068659301081148,1.2421597435860292,-2.7409545399143553,-0.08554501758076327,0.7330697064778207,20.441957511380878,0.5083695076171892,1.3277047611667943,10,0.2674999237060547,1.8424997329711914,3.22499942779541,3.534998893737793,0.2950000762939453,1,0.0,-2.3478181546779893,19.290000915527344,1.5531945977532684,19.45499992370605,-1.8204857341276326,19.3700008392334,0.0
2812,2018-10-24,18.96999931335449,19.36000061035156,18.940000534057614,19.13999938964844,745908.0,-0.006806338508839049,-2.652212132520516,0.7083343267450566,21.22091363094242,15.894630479186288,0.40218826687342,1.7148317193595908,2.8639634605903765,3.3678819254115204,40.514243334543764,0.4200000762939453,-1.7978372044619064,-1.3592508316040082,-3.89870802765002,1.1802063644420038,-2.6289794296270124,-0.08952223358100397,0.7049999237060582,7.2366472752456055,-13.357610314120656,1.2697285980230055,10,0.3975009918212926,1.9725008010864293,3.370000362396244,3.664999961853031,0.4850006103515625,2,0.02161306601226287,1.1090862431899127,19.100000381469727,-2.3478181546779893,19.290000915527344,1.5531945977532684,19.45499992370605,0.02161306601226287
2813,2018-10-25,19.184999465942386,19.26000022888184,18.73500061035156,18.899999618530273,902886.0,0.011333693219300223,1.4137837292713444,-1.6764689382804208,26.43355225600621,18.014052290115387,0.15400116126601304,1.2915771217635346,2.6063818191173773,3.1492038641559503,42.65581700782503,0.5249996185302805,-1.7537226489843114,-0.9700006484985302,-3.3030556347788966,1.3630543377818363,-2.1365281416387134,0.19652684464165304,0.35320007324218494,47.87228861879407,24.41603996482665,1.1665274931401826,10,0.09250068664550426,1.6675004959106374,3.1700005531311,3.449999809265133,0.3350009918212855,3,0.0,-2.652212132520516,18.96999931335449,1.1090862431899127,19.100000381469727,-2.3478181546779893,19.290000915527344,0.0
2814,2018-10-26,19.700000762939453,19.940000534057614,19.19499969482422,19.780000686645508,2230528.0,0.0268439568065304,2.725007748611259,-0.2807016369744715,40.3315097609334,21.757224716408217,-0.3657585343197738,0.6085151851127968,2.051971197194696,2.6294902398735545,44.807961060435886,0.7550010681152273,-1.662709919007451,-0.3284994125366225,-2.452859306029737,1.7958604809564918,-1.3906793592831797,0.7336805342099346,-0.9650001525878942,80.08300528517664,52.11677710123727,1.0621799467465578,10,-0.36250019073486683,1.1524991989135707,2.6849989891052246,2.9349985122680664,-0.1100006103515625,4,-0.026903587112675154,1.4137837292713444,19.184999465942386,-2.652212132520516,18.96999931335449,1.1090862431899127,19.100000381469727,-0.026903587112675154
2815,2018-10-29,20.1200008392334,20.420000076293945,19.780000686645508,19.780000686645508,969481.0,0.021319800001432965,-2.764700602497504,-4.250005960470162,51.648362588941886,25.354725828439317,-0.6915221707847081,0.0019573192202528844,1.5924387959602555,2.207012600629451,46.69941848230845,0.7199993133544922,-1.5093713419581931,0.21000061035156392,-1.5732457439965444,1.9932469646996722,-0.6816225668224902,1.101623787525618,-1.3850002288818395,82.1958853326542,50.75446943692033,0.8916231771740536,10,-0.5425004959106445,0.7324991226196254,2.29249906539917,2.514998435974121,-0.8650016784667969,0,-0.046222677255674416,2.725007748611259,19.700000762939453,1.4137837292713444,19.184999465942386,-2.652212132520516,18.96999931335449,-0.046222677255674416
2816,2018-10-30,19.520000457763672,19.989999771118164,19.075000762939453,19.905000686645508,1702040.0,-0.029821091274496614,2.2973032418147015,-1.132353106171953,47.1769104226366,28.599472752279638,-0.13381170241623508,0.40287657051806036,2.141573533735354,2.7983068769918624,48.99432497132289,1.0450000762939453,-1.3703630421620119,-0.25049982070922994,-1.6352091515383158,1.134209510119856,-0.9428544861237711,0.4418548447053112,-0.7175998687744176,46.587542802162154,11.971460666814892,0.6923546654145424,10,0.05749988555908203,1.2574996948242188,2.9424991607666016,3.1149988174438477,-0.7450008392333984,1,-0.008196713302251801,-2.764700602497504,20.1200008392334,2.725007748611259,19.700000762939453,1.4137837292713444,19.184999465942386,-0.008196713302251801
2817,2018-10-31,19.950000762939453,20.07999992370605,19.68000030517578,19.76000022888184,1251797.0,0.022028703642000158,-1.2857096146614801,-0.4935075872797169,55.395690034496916,32.601323936554024,-0.54159924024232,-0.16141335362536324,1.665945032954248,2.351633870829037,49.048820859581284,0.5599994659423793,-1.154611602013894,0.259500408172606,-0.8498235961465888,1.3688244124918008,-0.29516159398699315,0.8141624103322052,-1.0828961944580122,72.10685683561145,33.73814383151275,0.5546620021595976,10,-0.3725004196166992,0.8224992752075195,2.5749988555908203,2.659998893737793,-1.8200016021728516,2,-0.0278195631053203,2.2973032418147015,19.520000457763672,-2.764700602497504,20.1200008392334,2.725007748611259,19.700000762939453,-0.0278195631053203
2818,2018-11-01,19.68000030517578,20.06999969482422,19.68000030517578,19.875,1154269.0,-0.013533857014443984,-3.0,-1.0263112984992413,52.20338486260207,36.59722662811981,-0.24920783259490165,0.009026241581331362,1.8849495652946189,2.589171246086572,48.27077456974916,0.3899993896484375,-1.0292089573781986,0.05299997329711914,-0.8849117845174845,0.9909117311117228,-0.4159559056101827,0.521955852204421,-0.7507799163818412,44.98140156870642,3.8244902715731826,0.4689558789073026,11,-0.10249996185302734,1.067500114440918,2.8924989700317383,2.844999313354492,-1.3000011444091797,3,-0.011432946035603297,-1.2857096146614801,19.950000762939453,2.2973032418147015,19.520000457763672,-2.764700602497504,20.1200008392334,-0.011432946035603297
2819,2018-11-02,19.88500022888184,20.3799991607666,19.86000061035156,19.979999542236328,653014.0,0.010416662628411899,-6.172465502952829,0.48717672835398623,59.880945190555394,41.44014928911682,-0.4322538264806255,-0.2883341354241509,1.634475310365854,2.3552851493057183,47.22016637248183,0.6999988555908203,-0.8568930400821593,0.3072499275207541,-0.43988144066765145,1.0543812957091596,-0.06631575657344868,0.6808156116149569,-0.8961486525879003,60.22303936514356,13.287510986317926,0.3735656840942023,11,-0.3074998855590856,0.7974996566772425,2.68749904632568,2.639999389648434,-1.8700008392333984,4,-0.0183555326586331,-3.0,19.68000030517578,-1.2857096146614801,19.950000762939453,2.2973032418147015,19.520000457763672,-0.0183555326586331
2820,2018-11-05,19.75,20.479999542236328,19.75,20.3700008392334,711500.0,-0.0067890483946667635,-1.3548340455117378,6.526371795129442,50.677495988884665,44.99652941511106,-0.25159905770373214,-0.21557995749934378,1.7189158801420277,2.4568081350233406,45.57952006820899,0.7299995422363281,-0.6969639085231449,0.2047496795654311,-0.44152321866909716,0.8510225777999594,-0.11838676955183303,0.5278861286826952,-0.7039024837060595,48.04269206542279,0.34570003570330243,0.3231364491172645,11,-0.1424999237060547,0.8725004196166992,2.677499294281006,2.7749996185302734,-1.2000007629394531,0,-0.008101258096815611,-6.172465502952829,19.88500022888184,-3.0,19.68000030517578,-1.2857096146614801,19.950000762939453,-0.008101258096815611
2821,2018-11-06,19.780000686645508,19.940000534057614,19.61000061035156,19.75,818433.0,0.0015190221086334166,-1.1290354336764028,-0.048388138768654304,54.83406627220628,48.73132415302927,-0.19556343700217838,-0.27711536278972915,1.6418526785226213,2.3939631658673974,43.26092770295777,0.3299999237060547,-0.5240744440286527,0.2457503318786607,-0.37491427094499485,0.8664149347023162,-0.06458196953316886,0.5560826332904902,-0.6478690487950232,19.540262644421873,-26.371111063156192,0.31033230141182816,11,-0.1725006103515625,0.8074998855590785,2.647498607635498,2.7449989318847656,-0.9300003051757812,1,-0.026542037798480078,-1.3548340455117378,19.75,-6.172465502952829,19.88500022888184,-3.0,19.68000030517578,-0.026542037798480078
2822,2018-11-07,20.100000381469727,20.190000534057614,19.774999618530273,19.774999618530273,856421.0,0.016177941542755647,-1.5538457926922091,10.833110814419225,59.8382610752091,52.442958466274035,-0.37818608976693113,-0.5999136224324175,1.2797952106665136,2.046318966401202,41.43340193818473,0.4150009155273402,-0.3225998789044695,0.5480000495910637,-0.11677893243049198,1.2127790316126195,0.2156105585802841,0.8803895406018434,-0.8869966693560905,56.32188191962836,9.67547217069174,0.33238949101077814,11,-0.32250022888183594,0.3424997329711914,2.3274989128112793,2.424999237060547,-1.2800006866455078,2,-0.0659204347160598,-1.1290354336764028,19.780000686645508,-1.3548340455117378,19.75,-6.172465502952829,19.88500022888184,-0.0659204347160598
2823,2018-11-08,19.73500061035156,20.280000686645508,19.725000381469727,20.18000030517578,809070.0,-0.018159192248307754,-1.3870973034611187,-1.3692266159606667,53.508777381064476,53.90709931295526,0.08161905630372601,-0.22810032010502468,1.596016867891894,2.3836661907608203,38.99933919964098,0.5550003051757812,-0.13987740433057994,0.1712502479553173,-0.4979513980010779,0.8404518939117125,-0.16335057502287853,0.5058510709335131,-0.44597714843056124,14.367833731611542,-30.04274468318117,0.3346008229781975,11,0.04249954223633168,0.40749931335449574,2.4049987792968786,2.5899991989135778,-1.2849998474121058,3,-0.08132766151236348,-1.5538457926922091,20.100000381469727,-1.1290354336764028,19.780000686645508,-1.3548340455117378,19.75,-0.08132766151236348
2824,2018-11-09,19.6299991607666,19.799999237060547,19.440000534057614,19.63500022888184,719644.0,-0.005320569867622971,1.1492518618051182,0.011238363022278883,54.3256707863069,54.204578001551376,0.19628835274592404,-0.1177142367377968,1.6551724409808308,2.4559723188416314,37.10044052563518,0.35999870300293324,0.03237330539779393,0.058998870849610086,-0.6097521495920475,0.7277498912912677,-0.2753766393712169,0.3933743810704371,-0.2695171340266853,18.26911614480486,-26.404881033877626,0.334375510220828,11,0.14750099182128906,0.2625007629394531,2.2350006103515625,2.4200010299682617,-1.3549995422363281,4,-0.06367804653289577,-1.3870973034611187,19.73500061035156,-1.5538457926922091,20.100000381469727,-1.1290354336764028,19.780000686645508,-0.06367804653289577
2825,2018-11-12,19.489999771118164,19.82999992370605,19.459999084472656,19.645000457763672,903134.0,-0.007131910118888141,-2.4418352953700335,30.99351639967287,55.02575900582033,55.07667228857179,0.26543771293007623,0.05960093606268657,1.7448195867971172,2.5696349169391723,34.74745502760091,0.3700008392333949,0.17732347674359517,-0.10275049209594656,-0.7277012738038984,0.5222002896120053,-0.41522588294992246,0.20972489875802935,-0.06234669344846466,5.952289045009277,-40.06072452163235,0.3124753908539762,11,0.4700002670288086,0.2975006103515625,2.3375000953674316,2.560000419616699,-1.7250003814697266,0,-0.07567985627457507,1.1492518618051182,19.6299991607666,-1.3870973034611187,19.73500061035156,-1.5538457926922091,20.100000381469727,-0.07567985627457507
2826,2018-11-13,19.75,19.825000762939453,19.5,19.5,805571.0,0.013340186348648642,-1.600006103515625,-1.6128960807235588,59.725684540074994,55.557782789191585,0.046370245042403724,-0.20707843466195186,1.4387068913951353,2.2851811094112477,32.90861847966598,0.33500099182128906,0.23502884289588621,0.1547497749328599,-0.47240358358735435,0.7819031334530742,-0.15882690432724544,0.46832645419296526,-0.30999946594238637,36.90469162265411,-13.434397702876623,0.3135766792601066,11,0.21000003814697266,-0.047499656677246094,1.8350000381469727,1.875,-2.0799999237060547,1,-0.06075953230073183,-2.4418352953700335,19.489999771118164,1.1492518618051182,19.6299991607666,-1.3870973034611187,19.73500061035156,-0.06075953230073183
2827,2018-11-14,19.709999084472656,19.815000534057614,19.395000457763672,19.645000457763672,923752.0,-0.002025362811511111,2.0545290608961553,0.2599945068359375,56.84483651282394,56.07349963921624,0.054475385957896805,-0.15410768060351288,1.4379497210175671,2.2930623562529107,31.262704741681357,0.42000007629394176,0.20922404638437797,0.10149888992309641,-0.5234823202047281,0.7264801000509209,-0.2109917151408176,0.41398949498701043,0.7700004577636719,35.59305595965474,-14.436033847317873,0.3124906050639125,11,0.22750091552734375,-0.007498741149902344,1.4900007247924805,1.5425004959106445,-2.489999771118164,2,-0.04363260999237839,-1.600006103515625,19.75,-2.4418352953700335,19.489999771118164,1.1492518618051182,19.6299991607666,-0.04363260999237839
2828,2018-11-15,19.600000381469727,19.88999938964844,19.549999237060547,19.86000061035156,666488.0,-0.005580857844361131,1.1250156463274095,-4.000088033335235,48.5422694320053,54.813646777155114,0.16978769778812008,-0.027399277421949364,1.5034599286784953,2.3784382680446967,29.461789526452687,0.3400001525878942,0.246701329126914,-0.0199997901916511,-0.6348857448164793,0.5948861644331771,-0.3274427675040634,0.2874431871207612,0.8582991790771501,41.41421536517106,-4.614425607354718,0.3074429773124133,11,0.33749961853027344,0.00749969482421875,1.5674991607666016,1.6524991989135742,-2.364999771118164,3,-0.03979595262574265,2.0545290608961553,19.709999084472656,-1.600006103515625,19.75,-2.4418352953700335,19.489999771118164,-0.03979595262574265
2829,2018-11-16,19.46500015258789,19.80500030517578,19.325000762939453,19.690000534057614,483484.0,-0.006887766645630733,1.1098884515260887,0.8653853207644041,39.58664238362001,53.58132970990348,0.2670262635059544,0.11424600923966821,1.5905185315950163,2.4847469437461385,27.594751249066857,0.4799995422363281,0.20654904702313104,-0.15550003051757955,-0.7698370588033612,0.4588369977682021,-0.46266854466047036,0.15166848362531127,0.972033425903323,24.77871326235038,-15.986186887883427,0.3071685141428911,11,0.33750057220458984,0.1424999237060547,1.5024995803833008,1.6174993515014648,-2.059999465942383,4,-0.052144843652287,1.1250156463274095,19.600000381469727,2.0545290608961553,19.709999084472656,-1.600006103515625,19.75,-0.052144843652287
2830,2018-11-19,19.280000686645508,19.6299991607666,19.26000022888184,19.440000534057614,365447.0,-0.009504210865253326,-2.6999752045624565,0.7111092273131816,45.60440213036058,52.55581147192062,0.42280792046930316,0.31458690384203436,1.7189577600953,2.639687811324052,26.176405425197714,0.3699989318847621,0.1955732528653087,-0.33999948501586985,-0.9554843288200665,0.2754853587883268,-0.6477419069179682,-0.03225706311377152,1.1125515792236342,3.174680064546622,-35.331306826818036,0.30774242190209755,11,0.48999977111816406,0.3274993896484375,1.669999122619629,1.8024988174438477,-2.0950012207031214,0,-0.05212660956030768,1.1098884515260887,19.46500015258789,1.1250156463274095,19.600000381469727,2.0545290608961553,19.709999084472656,-0.05212660956030768
2831,2018-11-20,19.100000381469727,19.23500061035156,18.98500061035156,19.225000381469727,751424.0,-0.009336115081181484,2.44826497592819,0.7812507450587876,32.86290555168878,49.55854974708503,0.5545200398919015,0.5213153163631468,1.841396703623765,2.7826891866256602,24.414472331335666,0.29500007629394887,0.12224121325487403,-0.5199997901916511,-1.1354846339958478,0.09548505361254556,-0.8277422120937494,-0.21225736828955277,1.2245987621801788,12.707174169617558,-20.6583811622013,0.30774242190209755,11,0.5325002670288086,0.5074996948242188,1.7074995040893555,1.9124994277954102,-1.710000991821289,1,-0.0698953384899651,-2.6999752045624565,19.280000686645508,1.1098884515260887,19.46500015258789,1.1250156463274095,19.600000381469727,-0.0698953384899651
2832,2018-11-21,19.3799991607666,19.5,19.20499992370605,19.5,580677.0,0.014659621659930622,3.9166335532067666,0.9600067138671875,43.97588008061423,48.499338935923895,0.18064531288453267,0.28839370590686286,1.498166288689447,2.470137447724639,22.3089808709244,0.39999961853027344,0.11033108716058138,-0.2605010032653823,-0.8084343342487692,0.28743232771800464,-0.534467668757074,0.013465662226309405,0.8374321002194378,43.64630753667178,11.264695004751374,0.27396666549169296,11,0.05750083923339844,0.22750091552734375,1.262500286102295,1.6175003051757812,-1.5849990844726562,2,-0.08823525069776195,2.44826497592819,19.100000381469727,-2.6999752045624565,19.280000686645508,1.1098884515260887,19.46500015258789,-0.08823525069776195
2833,2018-11-22,19.184999465942386,19.350000381469727,19.145000457763672,19.26000022888184,527255.0,-0.010061904193421123,-1.6451811380191739,0.6250019868075976,35.88707878735674,46.4506064915961,0.32343544035198235,0.509516580767265,1.6192724145296005,2.6311197851568657,19.903723678620437,0.2349987030029297,0.07113642719123092,-0.4555006980895975,-1.0034340290729844,0.09243263289378945,-0.7294673635812892,-0.1815340325979058,0.933837342992895,24.390113417505578,-4.285105273710968,0.27396666549169296,11,0.25250053405761363,0.42250061035155895,1.3324999809265101,1.8124999999999964,-1.6800003051757884,3,-0.10242377937389069,3.9166335532067666,19.3799991607666,2.44826497592819,19.100000381469727,-2.6999752045624565,19.280000686645508,-0.10242377937389069
2834,2018-11-23,19.170000076293945,19.239999771118164,18.989999771118164,19.104999542236328,553665.0,-0.0007818290365381175,1.4390252979651839,-0.8666649712629063,37.711859269921504,44.52683985427401,0.29761987018684977,0.508863476329168,1.5531999666103573,2.6087951541205427,19.372985904394284,0.25,-0.022878482892615182,-0.44400005340576243,-1.02977563772221,0.14177553091068518,-0.7368878455639845,-0.1511122612475404,0.8581298367546388,28.682152203806226,2.3553012359150642,0.29288779215822336,11,0.2674999237060547,0.4375,1.294999599456787,1.8274993896484375,-2.1700000762939453,4,-0.10093893887539662,-1.6451811380191739,19.184999465942386,3.9166335532067666,19.3799991607666,2.44826497592819,19.100000381469727,-0.10093893887539662
2835,2018-11-26,19.190000534057614,19.44499969482422,19.184999465942386,19.280000686645508,614980.0,0.0010433206929614247,-4.199885561701614,-1.3846063558203545,37.446797113165005,42.05140791795068,0.2576879472498881,0.4380778399981651,1.4506885526784927,2.5500903609907866,19.69995456953307,0.27499961853027344,-0.06752686123651941,-0.37749958038330433,-0.9413912884986324,0.18639212773202374,-0.6594454344409684,-0.0955537263256403,0.7546790347752079,39.80585760421886,12.099207001058154,0.2819458540576645,11,0.24749946594238637,0.4174995422363317,1.2324991226196325,1.8074989318847692,-1.4600009918212855,0,-0.09301718591639241,1.4390252979651839,19.170000076293945,-1.6451811380191739,19.184999465942386,3.9166335532067666,19.3799991607666,-0.09301718591639241
2836,2018-11-27,19.36000061035156,19.3799991607666,19.15999984741211,19.190000534057614,690957.0,0.008858784344077275,1.0952597207966666,-1.888886534141408,33.18181463509356,39.42218326486952,0.029668649079024334,0.26928263730172475,1.1984517387804807,2.340225161319065,19.097231031243005,0.2199993133544922,-0.1075387038129989,-0.19949951171875213,-0.7707208545752309,0.3717218311377266,-0.4851101831469897,0.08611115970948546,0.5079046418027602,72.54915160422838,46.46021449364399,0.2856106714282388,11,0.07749938964844105,0.24749946594238637,1.0624990463256871,1.6374988555908239,-1.7100009918212855,1,-0.11234509689251904,-4.199885561701614,19.190000534057614,1.4390252979651839,19.170000076293945,-1.6451811380191739,19.184999465942386,-0.11234509689251904
2837,2018-11-28,19.395000457763672,19.5049991607666,19.270000457763672,19.38500022888184,398074.0,0.0018078433010688677,1.0434879960194055,0.0588248493756032,40.90908163660814,38.57405128760317,-0.06114250753684658,0.20087039160824105,1.0831501160744175,2.2678734108292886,18.53096140925395,0.2349987030029297,-0.1417555231023826,-0.13674964904785014,-0.6814009192518924,0.4079016211561921,-0.40907528414987127,0.13557598605417098,0.4022724230464263,78.64100322953394,48.959800087764435,0.27232563510202046,11,0.0,0.21249961853027344,0.7599997520446777,1.547499656677246,-1.5,2,-0.10337721169336955,1.0952597207966666,19.36000061035156,-4.199885561701614,19.190000534057614,1.4390252979651839,19.170000076293945,-0.10337721169336955
2838,2018-11-29,19.45499992370605,19.875,19.415000915527344,19.4950008392334,650983.0,0.0030935532109441777,-6.666719649044728,-4.000000000001776,45.20549233714862,39.198367949106355,-0.16078117951271764,0.12980536655645736,0.9418904252232174,2.1671386452660464,17.61066647727725,0.4799995422363281,-0.22179607430982884,-0.06550016403198455,-0.6065410691592206,0.47554074109525146,-0.33602061659560434,0.20502028853163523,-0.4699993133544922,52.5423765342295,20.532881301710383,0.27052045256361856,11,-0.024999618530269885,0.15250015258789418,0.7000002861022985,1.4875001907348668,-1.2099990844726527,3,-0.08532510171790775,1.0434879960194055,19.395000457763672,1.0952597207966666,19.36000061035156,-4.199885561701614,19.190000534057614,-0.08532510171790775
2839,2018-11-30,19.520000457763672,19.600000381469727,19.315000534057614,19.415000915527344,974604.0,0.0033410708975853964,1.1509471987102242,-2.6249284760630895,50.85716340981991,39.7820080912685,-0.24267983498909373,0.038006522648935004,0.7872947997511552,2.060888208289427,17.37786220415035,0.2849998474121129,-0.28654876688226594,0.01775035858154439,-0.4954283104052948,0.5309290275683836,-0.2388389759118752,0.274339693074964,-0.5171998596191436,50.349724968388706,14.422709320133698,0.2565893344934193,11,-0.09000015258789062,0.21249961853027344,0.5449995994567871,1.332499504089352,-0.8950004577636719,4,-0.10322752304012617,-6.666719649044728,19.45499992370605,1.0434879960194055,19.395000457763672,1.0952597207966666,19.36000061035156,-0.10322752304012617
2840,2018-12-03,19.59000015258789,19.975000381469727,19.524999618530273,19.86000061035156,491770.0,0.0035860498556687936,-1.2499952316466079,-2.5714441416893394,44.871791736765914,41.116328778499295,-0.29511635109954426,-0.04700450481838914,0.6308571235610572,1.953299345547073,16.965199575550617,0.4549999237060547,-0.3060422256507245,0.09575004577636648,-0.406028623380422,0.597528714933155,-0.15513928880202954,0.3466393803547625,-0.5697555664062541,52.7607390678571,16.256900448171265,0.2508893345783947,12,-0.10750007629394531,0.1424999237060547,0.5050001144409144,1.2624998092651332,-1.0900001525878906,0,-0.13221031814263384,1.1509471987102242,19.520000457763672,-6.666719649044728,19.45499992370605,1.0434879960194055,19.395000457763672,-0.13221031814263384
2841,2018-12-04,19.2549991607666,19.59000015258789,19.25,19.565000534057614,632939.0,-0.017100612006735183,-1.125002980235081,1.1481512878113584,37.735835476318506,40.4229904891331,0.07172617241774049,0.2599771912957394,0.8743900024743319,2.247742841801454,16.244188757676923,0.3400001525878906,-0.2904706952531839,-0.21300086975097798,-0.7067022491500943,0.2807005096481383,-0.4598515594505379,0.03384981994858194,-0.19656434277344204,0.6895390532715616,-34.44529655692955,0.24685068969955817,12,0.22750091552734375,0.47750091552734375,0.9600009918212891,1.5975008010864222,-1.119998931884762,1,-0.07920019137874423,-1.2499952316466079,19.59000015258789,1.1509471987102242,19.520000457763672,-6.666719649044728,19.45499992370605,-0.07920019137874423
2842,2018-12-05,18.774999618530273,19.20499992370605,18.690000534057614,19.06999969482422,875114.0,-0.024928567289390524,-1.2150594971963582,0.9516089337353213,31.46064429852383,39.931164434818335,0.5105737868514666,0.6699711026527879,1.2573921788902211,2.6852593375233553,16.39243523977813,0.5649986267089879,-0.29931957374862606,-0.6267503738403306,-1.1189663669548864,-0.13453438072577484,-0.8728583703976085,-0.3806423772830527,1.2000007629394531,6.61471553042136,-26.58049571579871,0.24610799655727733,12,0.5575008392333984,0.8100004196166992,1.4025006294250488,2.0775003433227504,-0.47500038146972656,2,-0.059920107742088224,-1.125002980235081,19.2549991607666,-1.2499952316466079,19.59000015258789,1.1509471987102242,19.520000457763672,-0.059920107742088224
2843,2018-12-06,18.1299991607666,18.864999771118164,18.06999969482422,18.709999084472656,1174425.0,-0.03435421948701822,-1.2714325029087115,1.966100927811722,25.59412020277182,38.58474898291281,1.106550139586286,1.2527951170341112,1.7952556604210557,3.2879059437618423,17.06234513780037,0.7950000762939453,-0.273486990107525,-1.1915007591247573,-1.9210725865560292,-0.46192893169348537,-1.5562866728403932,-0.8267148454091213,1.8193012237548842,3.1495771294463486,-29.825131571520245,0.3647859137156364,12,0.8925008773803711,1.1450004577636719,2.0450010299682617,2.7225008010864222,0.6400012969970703,3,-0.012961870594647817,-1.2150594971963582,18.774999618530273,-1.125002980235081,19.2549991607666,-1.2499952316466079,19.59000015258789,-0.012961870594647817
2844,2018-12-07,18.3799991607666,18.520000457763672,18.239999771118164,18.239999771118164,725216.0,0.013789300141888727,-3.000027247956403,-0.24137828976575781,33.92853980160844,38.19383150385097,0.8188103966623039,0.953218703947222,1.4529994761686886,2.9960968199493223,17.308955245932722,0.3900012969970703,-0.29895105954499,-0.8790007591247573,-1.705080071217811,-0.05292144703170365,-1.2920404151712859,-0.4659611030782287,1.4941291961669947,16.272931979266477,-19.625632469869227,0.41303965604652715,12,0.6425008773803711,0.8950004577636719,1.782501220703125,2.4725008010864222,0.470001220703125,4,-0.007344849167423617,-1.2714325029087115,18.1299991607666,-1.2150594971963582,18.774999618530273,-1.125002980235081,19.2549991607666,-0.007344849167423617
2845,2018-12-10,18.01499938964844,18.32999992370605,17.975000381469727,18.31999969482422,699536.0,-0.019858530347339642,1.1846074392291068,-2.1785831062670047,31.825771134678078,38.04316000380481,1.117081305662989,1.2670095332115459,1.7112177442724779,3.318816303298263,17.761417972381942,0.404998779296875,-0.29731879935497574,-1.1702505111694315,-2.157199928482008,-0.1833010938568549,-1.6637252198257215,-0.6767758025131414,1.7869638208007785,2.4767191236826434,-34.85359614253785,0.49347470865628895,12,0.9600009918212855,1.2125005722045863,2.115000724792477,2.8375005722045827,1.2450008392333984,0,0.03386070668989705,-3.000027247956403,18.3799991607666,-1.2714325029087115,18.1299991607666,-1.2150594971963582,18.774999618530273,0.03386070668989705
2846,2018-12-11,18.549999237060547,18.684999465942386,18.11000061035156,18.149999618530273,902435.0,0.02969746686305852,-1.3958403700274522,-1.3114728468869752,37.191358297232014,37.63007963276302,0.5085825197252944,0.6719503764885388,1.0792543711768943,2.742940557618468,17.949901469989026,0.6700000762939453,-0.29124792339985106,-0.5752506256103516,-1.5635430512575255,0.41304180003682234,-1.0693968384339385,-0.08110441278676461,1.142346203649904,46.747891836234814,9.794473744291452,0.4941462128235864,12,0.4250011444091797,0.5775012969970703,1.5650010108947754,2.302500724792477,0.5300006866455043,1,-0.002695376771803537,1.1846074392291068,18.01499938964844,-3.000027247956403,18.3799991607666,-1.2714325029087115,18.1299991607666,-0.002695376771803537
2847,2018-12-12,18.850000381469727,18.854999542236328,18.51499938964844,18.600000381469727,633031.0,0.01617256909692033,1.6154026732396987,0.6250005960470162,44.992541670848134,37.606418447618516,0.1376147854777514,0.3206570678259979,0.7082773901566526,2.3994012395879736,17.83849299067469,0.3400001525878871,-0.28000336708275597,-0.2322495460510261,-1.187708085662731,0.7232089935606787,-0.7099788158568785,0.2454797237548263,0.7393043556862793,98.31467416462358,57.30295945170515,0.4777292698058527,12,0.125,0.2775001525878906,1.247499942779541,2.0024995803832972,0.2700004577636719,2,-0.03793104180999163,-1.3958403700274522,18.549999237060547,1.1846074392291068,18.01499938964844,-3.000027247956403,18.3799991607666,-0.03793104180999163
2848,2018-12-13,18.81999969482422,18.975000381469727,18.69499969482422,18.875,798434.0,-0.0015915483309485445,1.196074618157883,-0.220001220703125,44.79166489272022,36.93247416794077,0.0760674286658265,0.30485600490527176,0.6848329650613181,2.3957856076655872,17.82026592199233,0.2800006866455078,-0.27463528897937906,-0.22325019836425852,-1.1530571333648432,0.7065567366363261,-0.6881536658645508,0.2416532691360338,0.6724467809906116,84.49993133544922,40.19658226222151,0.46490346750029243,12,0.1550006866455078,0.30750083923339844,1.2900004386901855,2.032500267028805,0.2900009155273402,3,-0.02763020543016692,1.6154026732396987,18.850000381469727,-1.3958403700274522,18.549999237060547,1.1846074392291068,18.01499938964844,-0.02763020543016692
2849,2018-12-14,18.450000762939453,18.7549991607666,18.309999465942386,18.71999931335449,636099.0,-0.01965987980257622,1.6176587735684784,4.9090373144679615,40.02695992872382,36.39415952260276,0.3110337979670277,0.6270647965032623,0.9985644740910686,2.73143178138821,17.612957315445023,0.5100002288818324,-0.3095922463109666,-0.542499160766603,-1.486079074986975,0.40108075345376903,-1.014289117876789,-0.07070920365641697,0.9513989472146704,47.500038146972656,2.5192354944370834,0.4717899571101854,12,0.33249950408935547,0.5249996185302734,1.5099992752075195,2.4024991989135707,0.7150001525878906,4,0.017344156183830783,1.196074618157883,18.81999969482422,1.6154026732396987,18.850000381469727,-1.3958403700274522,18.549999237060547,0.017344156183830783
2850,2018-12-17,18.274999618530273,18.479999542236328,18.229999542236328,18.395000457763672,656714.0,-0.009485156486318647,-1.3809411358661592,0.444449938893879,35.39703377930529,36.13429266737907,0.3127776114712404,0.7619804516801416,1.1292564169581425,2.8727895349206953,17.32370101187514,0.25,-0.37017464322590854,-0.667250251770021,-1.6524863336425284,0.3179858301024865,-1.1598682927062747,-0.17463221083376723,1.0408161319027869,19.075034894566922,-21.49246955832489,0.49261804093625305,12,0.3150005340576172,0.7000007629394531,1.5600004196166992,2.5775003433227504,1.1849994659423828,0,0.03146379069449723,1.6176587735684784,18.450000762939453,1.196074618157883,18.81999969482422,1.6154026732396987,18.850000381469727,0.03146379069449723
2851,2018-12-18,17.764999389648438,18.21999931335449,17.709999084472656,18.174999237060547,995504.0,-0.027906989851026465,1.0400009155273586,3.416641500437098,30.548924601960664,36.03299047887205,0.6584360035902463,1.2298950353851126,1.601002793471718,3.349032603597365,16.810306623276443,0.5650005340576172,-0.47035562621285365,-1.1105004310607924,-2.2233630497986354,0.0023621876770505423,-1.666931740429714,-0.554069121691871,1.4703674386468215,4.347845753703494,-30.10636613193447,0.5564313093689222,12,0.5775003433227539,1.077500343322754,2.108750820159912,3.0875005722045863,1.5900001525878906,1,0.08415428598914176,-1.3809411358661592,18.274999618530273,1.6176587735684784,18.450000762939453,1.196074618157883,18.81999969482422,0.08415428598914176
2852,2018-12-19,17.670000076293945,17.8700008392334,17.604999542236328,17.735000610351562,1062710.0,-0.005347555115022828,-1.7179396891536332,0.15853794694777584,28.87575289442823,36.397616333500544,0.648392824350065,1.2545377700967038,1.6640762853942164,3.4112957022631853,17.02643129827867,0.2650012969970703,-0.5788934531297798,-1.119999790191649,-2.3283222850576735,0.08832270467437553,-1.7241610376246612,-0.5158385427586367,1.4433373324955063,4.744561623333681,-26.288860286011413,0.6041612474330124,12,0.619999885559082,1.119999885559082,2.161250114440918,3.1824998855590785,1.789999008178711,2,0.07979625587572925,1.0400009155273586,17.764999389648438,-1.3809411358661592,18.274999618530273,1.6176587735684784,18.450000762939453,0.07979625587572925
2853,2018-12-20,17.219999313354492,17.46500015258789,17.204999923706055,17.46500015258789,935033.0,-0.02546693610619577,1.1224435777066741,3.7692127116406,25.05423114653101,35.411582038491936,1.0680523787863692,1.633529492901463,2.084162255166568,3.827367569618275,17.313427633662247,0.4650001525878906,-0.6677685532073312,-1.4717505455017097,-2.8521411247352226,-0.09135996626819676,-2.161945835118466,-0.7815552558849532,1.7425043087796475,0.9677030342855315,-26.481286222322403,0.6901952896167562,12,0.8700008392333984,1.3700008392333984,2.6000008583068848,3.6325006484985316,2.2450008392333984,3,0.11033691066441631,-1.7179396891536332,17.670000076293945,1.0400009155273586,17.764999389648438,-1.3809411358661592,18.274999618530273,0.11033691066441631
2854,2018-12-21,17.235000610351562,17.309999465942386,17.049999237060547,17.184999465942386,1339289.0,0.000871155493336051,1.6000171662358644,-0.20408560462743097,24.14931490443999,34.558642457354374,0.9762117054645181,1.5453615562518443,2.0392872522925956,3.775944734467423,17.40551448033455,0.2600002288818395,-0.7073046576268389,-1.359999275207521,-2.8648829163994627,0.14488436598442078,-2.1124410958034936,-0.6075574546115483,1.5166025679712085,12.937156210485881,-10.842859728478714,0.7524418205959712,12,0.7774991989135742,1.2774991989135742,2.53749942779541,3.6174993515014613,2.164999008178711,4,0.1087902485407426,1.1224435777066741,17.219999313354492,-1.7179396891536332,17.670000076293945,1.0400009155273586,17.764999389648438,0.1087902485407426
2855,2018-12-24,17.405000686645508,17.405000686645508,16.96500015258789,16.96500015258789,241132.0,0.009863653627713909,1.0,8.799809269502818,28.929417724686772,33.6406490604049,0.7940908431815572,1.3015060220241068,1.8546352706711993,3.5658307965118965,17.974145038054154,0.4400005340576172,-0.6665203539582691,-1.100749206542968,-2.6675069228873483,0.4660085098014122,-1.8841280647151564,-0.3173703483707797,1.1083779399005529,35.0598269554897,8.013718448872964,0.7833788581721898,12,0.5649995803833008,1.0649995803833008,2.299999713897705,3.447499275207516,2.094999313354492,0,0.1011203768714728,1.6000171662358644,17.235000610351562,1.1224435777066741,17.219999313354492,-1.7179396891536332,17.670000076293945,0.1011203768714728
2856,2018-12-27,17.184999465942386,17.700000762939453,17.145000457763672,17.700000762939453,959452.0,-0.012640115600335733,1.1553355628886444,-1.170456072513831,30.75062623769692,32.05821401227699,0.8941321188607496,1.4231737390726131,2.0363325882268732,3.747225026812817,18.2756112277557,0.5550003051757812,-0.6787644878834165,-1.2120003700256312,-2.8301911841972895,0.4061904441460271,-2.0210957771114586,-0.4029049629398038,1.0806386047703676,24.30929794870645,-5.101429244569513,0.8090954070858284,12,0.7850008010864222,1.2850008010864222,2.5037508010864222,3.6675004959106374,2.27499961853027,3,0.13238287397325288,1.0,17.405000686645508,1.6000171662358644,17.235000610351562,1.1224435777066741,17.219999313354492,0.13238287397325288
2857,2018-12-28,17.389999389648438,17.530000686645508,17.204999923706055,17.25,572603.0,0.011929003786838921,-1.8260992154976532,-0.2718427904255062,39.97291464754147,31.522797318368237,0.5143399501356392,1.1175603469008735,1.802841839205282,3.5029811856470587,18.935103612277874,0.34500122070312145,-0.6494405758937134,-0.9067503929138176,-2.5129957940512213,0.699495008223586,-1.7098730934825213,-0.10362769234511404,0.6675366141643373,57.82297743361913,24.053933187624033,0.8031227005687022,12,0.4700002670288086,1.080000877380371,2.2300009727478027,3.4625005722045863,2.6100006103515625,4,0.11299598743848005,1.1553355628886444,17.184999465942386,1.0,17.405000686645508,1.6000171662358644,17.235000610351562,0.11299598743848005
2858,2018-12-31,17.795000076293945,17.795000076293945,17.450000762939453,17.489999771118164,137274.0,0.023289286995983982,1.2622883157815743,2.17858310626703,42.39273968321682,31.785661735534127,-0.05738156454728838,0.6132624391203834,1.3758868586974913,3.0567014415954965,20.337114413382128,0.4050006866455078,-0.6686454669626869,-0.41874971389770366,-1.9424256550497816,1.1049262272543743,-1.1805876844737426,0.3430882566783353,0.08773019132284787,100.0,61.37330530960166,0.7618379705760389,12,-0.07250022888183594,0.6750001907348633,1.7274999618530273,3.0574998855590785,2.030000686645508,0,0.09356555217983842,-1.8260992154976532,17.389999389648438,1.1553355628886444,17.184999465942386,1.0,17.405000686645508,0.09356555217983842
2859,2019-01-02,17.504999160766598,17.635000228881836,17.200000762939453,17.584999084472653,615516.0,-0.01629676393840984,3.833267989785023,-0.262294569377392,43.236082322448546,32.656667129216714,0.09440118280890175,0.7848015649208087,1.6373708006277639,3.302838890426248,21.72345833181079,0.5949993133544922,-0.7558367667893329,-0.6080005645751996,-2.0311601267096613,0.8151589975592621,-1.3195803456424322,0.10357921649203305,0.2900009155273473,65.06012744766812,20.95766083986419,0.7115797810672317,1,0.0875005722045934,0.9650011062622106,2.0175008773803746,3.347500801086426,1.9000015258789098,2,0.11196807116758856,1.2622883157815743,17.795000076293945,-1.8260992154976532,17.389999389648438,1.1553355628886444,17.184999465942386,0.11196807116758856
2860,2019-01-03,17.0,17.514999389648438,16.989999771118164,17.495000839233402,813468.0,-0.02884885375478552,-1.0388283353517846,6.18751639129299,29.27811550151972,32.51546611805661,0.44647339259156027,1.144494385455591,2.11271612021482,3.762828119510683,23.29915425348433,0.5249996185302734,-0.8642039457664268,-0.9834997177124016,-2.308752662677268,0.3417532272524646,-1.6461261901948347,-0.3208732452299685,0.7950000762939453,1.2422639864282126,-40.768886520602656,0.6626264724824331,1,0.41750049591064453,1.4700002670288086,2.5225000381469727,3.852499961853024,2.1000003814697266,3,0.14117644814883956,3.833267989785023,17.504999160766598,1.2622883157815743,17.795000076293945,-1.8260992154976532,17.389999389648438,0.14117644814883956
2861,2019-01-04,17.729999542236328,17.729999542236328,17.049999237060547,17.120000839233402,1269451.0,0.042941149543313406,1.229513937745259,-1.2323185228284037,36.57074587324694,33.37046533792535,-0.3229775222416933,0.3102968683852154,1.367059219518005,2.990808231892629,25.008288934612533,0.7299995422363281,-0.9136216447374181,-0.17725019454956126,-1.3625703433620586,1.008069954262936,-0.7699102689558117,0.4154098798566892,-0.7649993896484375,91.92540255703089,54.68015968538151,0.5926600744062492,1,-0.34999942779541016,0.7400007247924805,1.7925004959106445,3.1225004196166957,1.8250007629394531,4,0.09983082365835294,-1.0388283353517846,17.0,3.833267989785023,17.504999160766598,1.2622883157815743,17.795000076293945,0.09983082365835294
2862,2019-01-07,17.649999618530273,17.895000457763672,17.489999771118164,17.895000457763672,647959.0,-0.004512122152935172,2.3061167293364786,-0.40164157403499134,36.13745012987586,34.60193411385256,-0.275035991412949,0.31799707916671593,1.4343403220238784,3.0286943914268,25.624655011404172,0.4050006866455078,-0.9372187888425856,-0.2010001182556138,-1.317722750565224,0.9157225140539964,-0.7593614344104189,0.3573611978991913,-0.6696994781494148,72.92810460271329,39.939319564662185,0.5583613161548047,1,-0.2199993133544922,0.8200006484985352,1.8725004196166992,3.2025003433227504,1.8900012969970703,0,0.10254954702900454,1.229513937745259,17.729999542236328,-1.0388283353517846,17.0,3.833267989785023,17.504999160766598,0.10254954702900454
2863,2019-01-08,17.895000457763672,18.084999084472656,17.610000610351562,17.7549991607666,884012.0,0.013881067678674475,-1.2093034602981685,-0.5714319078870542,43.2234478300035,36.72128221669295,-0.46289723350275835,0.05743263814605015,1.1722742002515503,2.7432155788102293,25.199215132534782,0.47499847412109375,-0.8854688150044865,0.0557506561279304,-1.053532089236814,1.1650334014926749,-0.49889071655444184,0.6103920288103026,-0.8781123046875017,82.64851636053267,49.36808922292609,0.5546413726823727,1,-0.37000083923339844,0.5749998092651367,1.6062498092651367,2.957499504089352,1.8050003051757812,1,0.11763059448948399,2.3061167293364786,17.649999618530273,1.229513937745259,17.729999542236328,-1.0388283353517846,17.0,0.11763059448948399
2864,2019-01-09,18.2450008392334,18.274999618530273,17.954999923706055,18.045000076293945,825920.0,0.019558556720677744,1.4615520049297945,1.4285636435470905,49.64872658921737,39.02342764608523,-0.7314860609612737,-0.31958534876315525,0.7923211509183687,2.3534034983246883,24.608577668235608,0.37999916076660156,-0.8063715638728262,0.4125009536743178,-0.6845023137294461,1.5095042210780818,-0.13600068002756416,0.9610025873761998,-1.1640260302734404,97.66546436894212,60.00269870722215,0.5485016337018828,1,-0.6125011444091797,0.22499942779541016,1.2737493515014648,2.6074991226196254,1.1749992370605469,2,0.08659906007285456,-1.2093034602981685,17.895000457763672,2.3061167293364786,17.649999618530273,1.229513937745259,17.729999542236328,0.08659906007285456
2865,2019-01-10,18.625,18.649999618530273,18.100000381469727,18.155000686645508,1108222.0,0.0208275770505566,1.1153875779906026,2.34998760228118,60.38647276225334,42.31629948214706,-1.0283735440401607,-0.6867517459035284,0.3726274572896848,1.9333224229589767,23.45057141670568,0.5499992370605469,-0.6453047014913196,0.7620000839233398,-0.3889603503926047,1.9129605182392844,0.1865198667653658,1.3374803010813139,-1.4485032062744168,98.43752421438117,54.22418332909417,0.5754802171579726,1,-0.8050003051757812,-0.1549997329711914,0.9562501907348633,2.227499961853024,1.0200004577636719,3,0.04187923149774542,1.4615520049297945,18.2450008392334,-1.2093034602981685,17.895000457763672,2.3061167293364786,17.649999618530273,0.04187923149774542
2866,2019-01-11,18.5,18.770000457763672,18.475000381469727,18.71500015258789,1086842.0,-0.006711409395973145,-1.2264207980652964,-0.4574478014731246,59.952028168356996,44.536200984459896,-0.7791614569527852,-0.5962601932359277,0.4750047631851402,2.0153503238393924,23.134213851893836,0.2950000762939453,-0.47375755014056153,0.6395000457763658,-0.5053785430672164,1.784378634619948,0.06706075135457468,1.2119393401981569,-1.1761529237939463,78.90622555279553,28.4734587314896,0.5724392944217914,1,-0.619999885559082,-0.22249984741210938,1.1075000762939453,2.352499961853024,1.2900009155273438,4,0.0324324530524176,1.1153875779906026,18.625,1.4615520049297945,18.2450008392334,-1.2093034602981685,17.895000457763672,0.0324324530524176
2867,2019-01-14,18.13500022888184,18.399999618530273,17.989999771118164,18.3799991607666,801901.0,-0.01972971735773843,1.8771934521021,1.1395291070066016,61.19951366146251,46.6258425375983,-0.332316453216432,-0.30311373592049407,0.7988117641122585,2.3354579793048416,23.246253695929532,0.5100002288818359,-0.34525873386355244,0.3102502822876012,-0.7457327931869706,1.366233357762173,-0.2177412554496847,0.8382418200248871,-0.6376147468888718,45.25859375770781,-10.958961079441785,0.5279915377372857,1,-0.2550001144409215,-0.050000190734866834,1.4724998474121058,2.7174997329711843,1.369998931884762,0,0.07830162990747835,-1.2264207980652964,18.5,1.1153875779906026,18.625,1.4615520049297945,18.2450008392334,0.07830162990747835
2868,2019-01-15,18.299999237060547,18.364999771118164,18.18000030517578,18.225000381469727,507943.0,0.009098373647436153,-1.2424312483382847,-0.30611911249513873,62.57377182078587,48.77447470408023,-0.46728841601134974,-0.5365779586915984,0.6023922364007817,2.125431862464797,23.622373174215806,0.22999954223632457,-0.20295262526390445,0.5012493133544922,-0.4740828586668826,1.476581485375867,0.013583227343804793,0.9889153993651796,-0.6498999579750944,42.331176353573056,-18.561272504167157,0.48766608601068767,1,-0.4199991226196289,-0.3299989700317383,1.1587510108947754,2.455000877380371,1.2000007629394531,1,0.06775965738597334,1.8771934521021,18.13500022888184,-1.2264207980652964,18.5,1.1153875779906026,18.625,0.06775965738597334
2869,2019-01-16,18.770000457763672,18.770000457763672,18.34499931335449,18.44499969482422,925326.0,0.0256831278851255,1.6153855182694445,4.3334096284428165,65.04960576570033,52.749084733433634,-0.825822732534693,-1.0344112052876504,0.09917535699988633,1.6147551591035878,23.302102050676353,0.470001220703125,-0.10728137702305673,0.955250549316407,-0.07406971402811635,1.9845708126609303,0.4405904176441453,1.4699106809886686,-0.9855130372368315,100.0,34.359388981059965,0.5146601316722619,1,-0.8600006103515625,-0.8000001907348633,0.37874937057495117,1.669999122619629,1.1749992370605469,2,0.04954716475731957,-1.2424312483382847,18.299999237060547,1.8771934521021,18.13500022888184,-1.2264207980652964,18.5,0.04954716475731957
2870,2019-01-17,18.850000381469727,18.899999618530273,18.584999084472656,18.75,768101.0,0.004262116236281921,2.1500233651544485,0.30769275913471134,68.94198796482668,56.34588941027583,-0.6881714536021519,-1.1269016224801227,-0.009443327502168586,1.4928546321798635,22.927579503093387,0.3150005340576172,-0.04223217239440302,1.0065004348754876,-0.1057290401139852,2.1187299098649603,0.45038569738075296,1.5626151723702222,-0.9472513964744671,94.50557742369557,22.660420070460617,0.5561147374947361,1,-0.6550006866455078,-0.880000114440918,0.2987494468688965,1.5649995803833008,1.0499992370605469,3,0.030238709988809953,1.6153855182694445,18.770000457763672,-1.2424312483382847,18.299999237060547,1.8771934521021,18.13500022888184,0.030238709988809953
2871,2019-01-18,19.26000022888184,19.334999084472656,18.975000381469727,19.059999465942386,559503.0,0.02175065459495462,1.0571444141689792,2.0,70.3260943930175,60.14462766173601,-0.9591856637414082,-1.4958500914948765,-0.44485491828266177,1.044988673850451,22.077478340385422,0.4849987030029297,0.05784218903037086,1.3417502403259327,0.06321754838382532,2.62028293226804,0.7024838943548772,1.9810165862969882,-1.217636155191677,94.42387406103829,19.945571946559028,0.6392663459710538,1,-0.7875003814697301,-1.110000610351566,-0.15875005722046254,1.0424995422363246,0.7700004577636683,4,0.01998962743024757,2.1500233651544485,18.850000381469727,1.6153855182694445,18.770000457763672,-1.2424312483382847,18.299999237060547,0.01998962743024757
2872,2019-01-21,19.07999992370605,19.36000061035156,19.024999618530273,19.21999931335449,646417.0,-0.009345810126516252,-1.6800079345703602,-0.6999942779759294,64.68571254185262,62.52932374083036,-0.6202319151062738,-1.2699088546952275,-0.30319803576088233,1.1868094464164436,21.064210082831014,0.3350009918212855,0.270394869004015,1.0912499427795375,-0.28166073205700215,2.464160617616077,0.40479460536126766,1.7777052801978073,-0.8308142482906895,76.27113438722392,4.813736661009997,0.6864553374182695,1,-0.42249965667724254,-0.9174995422363246,-0.02874946594237926,1.1625003814697301,0.8449993133544957,0,0.0372117921729731,1.0571444141689792,19.26000022888184,2.1500233651544485,18.850000381469727,1.6153855182694445,18.770000457763672,0.0372117921729731
2873,2019-01-22,19.1200008392334,19.2549991607666,18.770000457763672,18.95499992370605,776157.0,0.002096484050696956,1.2298916093728076,-1.1785831062670553,69.57577792080968,64.74344055545173,-0.5232142521591499,-1.2229703601576354,-0.3701012842994018,1.107675650241763,19.33900146070735,0.4849987030029297,0.4179994115513388,1.0362507820129387,-0.37509037192099726,2.4475919359468747,0.33058020504596897,1.7419213589799085,-0.6708684755295202,76.35473256751382,3.9192470238819794,0.7056705769669682,1,-0.44500064849853516,-0.9575004577636719,-0.06875038146972656,1.0874996185302734,0.7049999237060547,1,0.020135894593853898,-1.6800079345703602,19.07999992370605,1.0571444141689792,19.26000022888184,2.1500233651544485,18.850000381469727,0.020135894593853898
2874,2019-01-23,19.11000061035156,19.149999618530273,18.989999771118164,19.020000457763672,476000.0,-0.0005230245001516254,-1.1333095976806877,0.5454524437045952,79.06336073679319,66.81865033040059,-0.4219866467775226,-1.1228674834820858,-0.38428923134402737,1.0806423042590403,17.35022592022523,0.15999984741210938,0.5874302329031735,0.9325005531310993,-0.4905045417284768,2.3555056479906753,0.22099800570131123,1.6440031005608873,-0.49691196225109735,67.74199899587506,-13.13306076687914,0.7115025474297887,1,-0.43500041961669567,-0.9475002288818324,-0.05875015258788707,0.952499389648441,1.909999847412113,2,0.02040813067463665,1.2298916093728076,19.1200008392334,-1.6800079345703602,19.07999992370605,1.0571444141689792,19.26000022888184,0.02040813067463665
2875,2019-01-24,19.165000915527344,19.325000762939453,19.06999969482422,19.09000015258789,590871.0,0.002878090184151638,-3.434736458022357,0.833340397575585,74.28088805580933,68.41074587345085,-0.4384389413947858,-1.0954148687200131,-0.4588240226068798,0.9875942252928596,15.60231624912029,0.2550010681152344,0.7144351734258407,0.899500846862793,-0.5399438013348004,2.3389454950603863,0.1797785227639963,1.6192231709615896,-0.41746811422168406,66.94921281479367,-12.010531960014589,0.7197223240987971,1,-0.49000072479248047,-1.0025005340576172,-0.28625059127807617,0.597498893737793,2.654998779296875,3,0.04069912559539324,-1.1333095976806877,19.11000061035156,1.2298916093728076,19.1200008392334,-1.6800079345703602,19.07999992370605,0.04069912559539324
2876,2019-01-25,19.459999084472656,19.475000381469727,19.200000762939453,19.23500061035156,771301.0,0.015392546561597387,1.1568507188056307,2.9999491378872354,78.54888678833171,70.33845399865855,-0.6514471612533939,-1.2766936703612544,-0.7787133987929487,0.6569951399968375,14.568846603698294,0.3099994659423828,0.7997113266281133,1.0807490348815918,-0.3587369432139589,2.5202350129771425,0.36100604583381823,1.8004920239293654,-0.6022220775387339,97.8721562240445,17.39971449401102,0.7197429890477749,1,-0.6324987411499023,-1.2399988174438477,-0.6774988174438477,0.05250072479248047,2.470001220703125,4,0.022610511549751244,-3.434736458022357,19.165000915527344,-1.1333095976806877,19.11000061035156,1.2298916093728076,19.1200008392334,0.022610511549751244
2877,2019-01-28,19.354999542236328,19.549999237060547,19.309999465942386,19.350000381469727,606931.0,-0.005395660183772022,-4.646987546281102,0.02221864297582278,74.09240383937463,71.61830200072396,-0.3969332484546477,-1.0718895142407376,-0.69904882406545,0.728774857745794,13.524781471011618,0.2399997711181605,0.8044602848680142,0.8774994850158677,-0.5458382054036761,2.3008371754354116,0.1658306398060958,1.5891683302256396,-0.3737778603952435,75.0,-4.982492658652546,0.7116688452097722,1,-0.4075002670288086,-1.0974998474121094,-0.7624998092651367,-0.07999992370605469,2.645000457763672,0,0.03487476932955724,1.1568507188056307,19.459999084472656,-3.434736458022357,19.165000915527344,-1.1333095976806877,19.11000061035156,0.03487476932955724
2878,2019-01-29,19.459999084472656,19.584999084472656,19.2549991607666,19.32999992370605,514453.0,0.0054249312694221175,-1.3571365317674948,26.004196871423833,71.81327008829957,72.36982025879054,-0.3576984201257538,-1.1022697677256268,-0.8251394525953444,0.5900304587644101,13.006702706582363,0.3299999237060547,0.8266600502750769,0.8992490768432617,-0.5505324231604583,2.3490305768469817,0.1743583268414035,1.62413982684512,-0.3650218915876806,78.99157239438244,1.19439167555106,0.7248907500018595,1,-0.375,-1.1849994659423828,-0.9199991226196289,-0.32249927520751953,2.4200000762939453,1,0.023895178543914763,-4.646987546281102,19.354999542236328,1.1568507188056307,19.459999084472656,-3.434736458022357,19.165000915527344,0.023895178543914763
2879,2019-01-30,19.46500015258789,19.55500030517578,19.38500022888184,19.51499938964844,539060.0,0.00025699220711805637,1.6153643005956202,-0.3846119987675682,67.42739016124605,72.20153161394826,-0.2835661955168476,-1.004399712349965,-0.8472562199390445,0.5504920049952844,12.092485844596187,0.17000007629394176,0.8779244310841214,0.8062500953674316,-0.6075796173695878,2.220079808104451,0.09933523899892194,1.5131649517359413,-0.27201858138537816,76.69920891232852,1.4503967888452962,0.7069148563685103,1,-0.28750038146972656,-1.1900005340576172,-1.125,-0.5275001525878906,2.3050003051757812,2,0.018494765349575504,-1.3571365317674948,19.459999084472656,-4.646987546281102,19.354999542236328,1.1568507188056307,19.459999084472656,0.018494765349575504
2880,2019-01-31,19.399999618530273,19.670000076293945,19.280000686645508,19.51499938964844,741405.0,-0.0033393544078126336,-1.197194298332805,2.300030518043701,69.14892494543754,72.0707350086616,-0.14789660976215302,-0.7909295908739935,-0.7945155874491299,0.5775121316029477,10.91322939779702,0.3899993896484375,0.9142790605946303,0.6212495803832994,-0.5931242387906117,1.8356233995572104,0.014062670796342047,1.2284364899702567,-0.14500045776367188,42.553010165777245,-30.90164501088558,0.6071869095869562,1,-0.17999935150146484,-1.0824995040893555,-1.1374998092651367,-0.6350002288818359,2.220001220703125,3,0.08350519954062396,1.6153643005956202,19.46500015258789,-1.3571365317674948,19.459999084472656,-4.646987546281102,19.354999542236328,0.08350519954062396
2881,2019-02-01,19.5,19.549999237060547,19.405000686645508,19.45499992370605,622218.0,0.005154658940003776,1.0,-0.39130579005856625,82.73379188960948,74.07607715841236,-0.23498391596670487,-0.7921404076068406,-0.9000637942929401,0.44084495096304366,10.182327707396805,0.14999961853027344,0.9046980494310155,0.6327499389648423,-0.5160271448189491,1.7815270227486337,0.05836139707294663,1.207138480856738,-0.2199993133544922,59.036216564022425,-17.242106857731557,0.5743885418918966,2,-0.2799997329711914,-1.1700000762939453,-1.2799997329711914,-0.7775001525878906,2.110000610351559,4,0.11897434332431889,-1.197194298332805,19.399999618530273,1.6153643005956202,19.46500015258789,-1.3571365317674948,19.459999084472656,0.11897434332431889
2882,2019-02-04,19.459999084472656,19.549999237060547,19.32999992370605,19.549999237060547,459498.0,-0.002051329001402258,3.8888653414149053,-1.9999999999998421,79.59178907090818,75.18896728620108,-0.1513249481460086,-0.6425290010323863,-0.8752164809688843,0.4397421033219402,9.715279590281957,0.21999931335449574,0.8721943400478729,0.5022490501403816,-0.5210963004004547,1.5255944006812179,-0.009423625130036584,1.0139217254107997,0.21000099182128906,49.397463002114165,-29.88714134507825,0.5116726752704182,2,-0.12999916076660156,-1.1299991607666016,-1.2399988174438477,-0.7374992370605469,2.120000839233395,0,0.12692709850505413,1.0,19.5,-1.197194298332805,19.399999618530273,1.6153643005956202,19.46500015258789,0.12692709850505413
2883,2019-02-05,20.0,20.0,19.399999618530273,19.540000915527344,504391.0,0.027749277540214168,1.6087025027781003,-5.111092273131861,80.29551651498691,75.32587348377815,-0.6184022730343628,-1.0716888376003801,-1.4181221905562253,-0.1421525516706481,9.948652520650542,0.6000003814697266,0.8099866083270975,0.9369999885559075,-0.05874535835987871,1.9327453354716937,0.43912731509801617,1.4348726620137988,-0.6700000762939489,100.0,22.37177796196508,0.49787267345789243,2,-0.4650001525878906,-1.505000114440918,-1.8350000381469727,-1.2775001525878906,1.4599990844726562,1,0.10000000000000009,3.8888653414149053,19.459999084472656,1.0,19.5,-1.197194298332805,19.399999618530273,0.10000000000000009
2884,2019-02-06,19.825000762939453,20.030000686645508,19.774999618530273,19.93000030517578,461244.0,-0.008749961853027344,-1.4877930777819128,-0.22826032872804472,72.94116485491125,75.17701535034503,-0.37025005725113047,-0.8139841811083244,-1.2476375954007821,-0.013204396120006123,10.620547063101466,0.2550010681152344,0.7941230070952088,0.6830007553100579,-0.2899350398499756,1.6559365504700914,0.19653285773004114,1.1694686528900746,-0.495000839233402,72.66667683919272,-2.7099062933587845,0.486467897580017,2,-0.21000003814697266,-1.3150005340576172,-1.7287507057189941,-1.1025009155273438,1.7649993896484375,2,0.10365691393408327,1.6087025027781003,20.0,3.8888653414149053,19.459999084472656,1.0,19.5,0.10365691393408327
2885,2019-02-07,19.405000686645508,19.8700008392334,19.405000686645508,19.80500030517578,534646.0,-0.0211853750381229,-1.325002980235081,3.8095367847411445,53.395791866037136,72.38222702564563,0.09764229376926892,-0.35052376505764116,-0.8377704539089983,0.3578347990348476,11.468398609939708,0.4650001525878906,0.7459082529428187,0.22400064468383718,-0.7238867112552008,1.1718880006228751,-0.2499430332856818,0.6979443226533562,-0.04700073242187841,10.71438302788586,-59.68124505375981,0.4739436779695191,2,0.23749923706054688,-0.8950004577636719,-1.3737506866455078,-0.6825008392333984,2.164999008178711,3,0.12187578909727903,-1.4877930777819128,19.825000762939453,1.6087025027781003,20.0,3.8888653414149053,19.459999084472656,0.12187578909727903
2886,2019-02-08,19.100000381469727,19.44499969482422,19.100000381469727,19.420000076293945,570745.0,-0.01571761372756264,-1.1562477648236893,0.8,50.4424875853665,69.75445855297806,0.38689240105565403,0.0018254069394139094,-0.5521365819404807,0.6116036006406986,11.87649591110308,0.3449993133544922,0.659479093777346,-0.11099967956543111,-1.0045590261431627,0.7825596670123005,-0.5577793528542969,0.3357799937234347,0.9300003051757812,0.0,-66.77514659009026,0.44677967328886575,2,0.4650001525878906,-0.5600004196166992,-1.15625,-0.3775005340576172,2.520000457763672,4,0.13193719410647264,-1.325002980235081,19.405000686645508,-1.4877930777819128,19.825000762939453,1.6087025027781003,20.0,0.13193719410647264
2887,2019-02-11,19.55500030517578,19.55500030517578,19.155000686645508,19.290000915527344,405563.0,0.02382198505857014,2.0188719986180685,-0.8281238824118446,58.130827660607565,68.2341871721234,-0.04107320586295771,-0.3597833729641202,-1.0227434162065379,0.1090945843447102,12.173278311536361,0.4549999237060547,0.6210222533861085,0.27300024032592773,-0.4742571973344383,1.0202576779862937,-0.10062847850425527,0.6466289591561107,0.45640037536621136,48.92470692469872,-15.951359491054767,0.3736287188301834,2,0.010000228881835938,-0.7950000762939453,-1.630000114440918,-0.8325004577636719,2.1949996948242188,0,0.10508822669932982,-1.1562477648236893,19.100000381469727,-1.325002980235081,19.405000686645508,-1.4877930777819128,19.825000762939453,0.10508822669932982
2888,2019-02-12,19.540000915527344,19.65999984741211,19.540000915527344,19.625,440912.0,-0.0007670360222120642,-1.8235346916793824,-0.3207520009212875,58.02239283975717,67.18918746973574,-0.015122419725539515,-0.2604778412437625,-1.025781270072308,0.07601533899281065,12.563200907318189,0.11999893188476562,0.5357441442003648,0.19600076675414968,-0.3983106129469043,0.7903121464552036,-0.1011549230963773,0.49315645660467666,0.4531717590332036,47.31186985733857,-16.491091896282633,0.2971556898505277,2,0.024999618530273438,-0.7200002670288086,-1.5900006294250488,-0.8175010681152344,1.9599990844726562,1,0.10440117259962012,2.0188719986180685,19.55500030517578,-1.1562477648236893,19.100000381469727,-1.325002980235081,19.405000686645508,0.10440117259962012
2889,2019-02-13,19.700000762939453,19.915000915527344,19.565000534057614,19.56999969482422,438559.0,0.008188323434773492,-4.000027247956201,-1.5294408042366034,59.605024716774125,66.12875411099537,-0.15453257993728897,-0.36599688188516666,-1.2044265197687096,-0.1352933232626441,13.488439172866224,0.375,0.4819882388808061,0.3095005989074693,-0.23951657843412377,0.8585177762490623,0.03499201023667098,0.5840091875782676,0.27530846575927725,73.61963046607146,9.792691726755862,0.2745085886707971,2,-0.13500022888183594,-0.7075004577636719,-1.702500820159912,-0.9775009155273438,1.8400001525878906,2,0.08934001286153204,-1.8235346916793824,19.540000915527344,2.0188719986180685,19.55500030517578,-1.1562477648236893,19.100000381469727,0.08934001286153204
2890,2019-02-14,19.420000076293945,19.82999992370605,19.364999771118164,19.799999237060547,1159879.0,-0.014213232274196574,1.1136344917572474,-2.923046450893512,49.27799685873031,62.41144355200879,0.14371689353763983,-0.04332503130469689,-0.9489659402925597,0.09332520737281413,14.051409108516316,0.4650001525878871,0.427480311485958,0.0009999275207519531,-0.48549767069806293,0.48749752573956684,-0.24224887158865727,0.24424872663016117,0.5378029754602061,39.26374050714377,-19.419923509348926,0.24324879910940814,2,0.14500045776367188,-0.4099998474121094,-1.3687500953674316,-0.6975002288818359,1.6700000762939453,3,0.1117404772280548,-4.000027247956201,19.700000762939453,-1.8235346916793824,19.540000915527344,2.0188719986180685,19.55500030517578,0.1117404772280548
2891,2019-02-15,19.645000457763672,19.75,19.40999984741211,19.46500015258789,932380.0,0.01158601341842358,-1.344821235958012,-0.47368605976037625,55.017311314590735,59.680946023529074,-0.06543313361330405,-0.25086527065796105,-1.1855981331477707,-0.18195125537765833,13.922501620994817,0.3400001525878906,0.40006150357267245,0.2067502975463853,-0.2837088843855895,0.6972094794783601,-0.0384792934196021,0.4519798885123727,0.2956465405847908,64.47363467759544,7.529441853975328,0.2452295909659879,2,-0.07999992370605469,-0.6350002288818359,-1.5000004768371582,-0.9225006103515625,1.0149993896484375,4,0.09798926913742023,1.1136344917572474,19.420000076293945,-4.000027247956201,19.700000762939453,-1.8235346916793824,19.540000915527344,0.09798926913742023
2892,2019-02-18,19.790000915527344,19.799999237060547,19.59499931335449,19.645000457763672,300832.0,0.0073810361102011335,1.4848912214182106,0.8055567329292587,55.63142264572969,56.94049114916716,-0.1773503392737581,-0.3583180962160455,-1.3253111196920777,-0.37593701614495245,13.785236889663876,0.20499992370605824,0.3774986700339227,0.3162507057189927,-0.16776621110215828,0.8002676225401437,0.074242247308419,0.5582591641295664,0.13383315048354305,77.2727745622644,22.16246991460391,0.24200845841057525,2,-0.22500038146972656,-0.7800006866455078,-1.7112507820129395,-1.0675010681152344,1.0699996948242152,0,0.09247093678859941,-1.344821235958012,19.645000457763672,1.1136344917572474,19.420000076293945,-4.000027247956201,19.700000762939453,0.09247093678859941
2893,2019-02-19,19.5049991607666,19.809999465942386,19.5049991607666,19.80500030517578,474800.0,-0.014401300736531453,-1.0333276113092864,-2.0689668780089976,50.62303657766314,54.46069911836182,0.03358302604250696,-0.04531782514656513,-1.0174311489339622,-0.14239449444284702,14.0878665876849,0.3050003051757848,0.3110510609601391,0.011999034881590376,-0.44250369611075513,0.4665017658739359,-0.21525233061458238,0.23925040037776313,0.4023582315534604,25.454381517483416,-25.812824986879388,0.22725136549617186,2,0.0025014877319335938,-0.39999866485595703,-1.5224990844726562,-0.7824993133544922,1.4050006866455078,1,0.1150987406217947,1.4848912214182106,19.790000915527344,-1.344821235958012,19.645000457763672,1.1136344917572474,19.420000076293945,0.1150987406217947
2894,2019-02-20,19.5,19.665000915527344,19.459999084472656,19.614999771118164,738474.0,-0.0002563015114943612,-1.1025656073632835,0.3833311081017503,51.58730591235045,54.259756234618855,-0.01382074230308561,-0.0101217491007759,-0.9971996438761614,-0.18238050694316854,14.363092740322159,0.2050018310546875,0.2583206461969283,-0.012500095367432351,-0.42975323635906193,0.4047530456241972,-0.22112666586324536,0.19612647512838066,0.39121025210305405,29.03229775958413,-22.373160482237363,0.20862657049581393,2,0.007500648498535156,-0.3125,-1.5749998092651367,-0.7775001525878906,1.4699993133544886,2,0.10256410256410264,-1.0333276113092864,19.5049991607666,1.4848912214182106,19.790000915527344,-1.344821235958012,19.645000457763672,0.10256410256410264
2895,2019-02-21,19.94499969482422,20.040000915527344,19.540000915527344,19.57999992370605,726711.0,0.022820497170472853,-1.2472021842465078,-3.173917370175673,56.36622811325986,54.917949626607005,-0.4181378488136538,-0.41496520028103134,-1.4097151673116883,-0.6743858842041206,14.636088522705432,0.5400009155273438,0.1679606344057305,0.39349966049194407,-0.03270913221923166,0.8197084532031198,0.18039526413635443,0.6066040568475337,-0.8449993133544922,84.92046672439162,33.05590460892525,0.2131043963555879,2,-0.34749889373779297,-0.6324996948242188,-2.0049996376037598,-1.2224998474121094,0.9549999237060547,3,0.0799699796995752,-1.1025656073632835,19.5,-1.0333276113092864,19.5049991607666,1.4848912214182106,19.790000915527344,0.0799699796995752
2896,2019-02-22,19.899999618530273,20.07999992370605,19.809999465942386,19.989999771118164,596904.0,-0.002256208422285577,1.0,-0.24657591513599425,56.285718489664085,54.71293749650218,-0.27683624666314444,-0.35343186970690965,-1.3493313540715377,-0.6742562829244747,14.692720378697802,0.27000045776366477,0.10065655253756489,0.3264995574951186,-0.12452400450764856,0.7775231194978858,0.10098777649373503,0.5520113384965022,-0.7811992263793961,70.96773201172752,18.014857557074734,0.2255117810013827,2,-0.17749977111816406,-0.47499942779541016,-1.8174996376037598,-1.177499771118164,1.4200000762939453,4,0.059799022958247905,-1.2472021842465078,19.94499969482422,-1.1025656073632835,19.5,-1.0333276113092864,19.5049991607666,0.059799022958247905
2897,2019-02-25,20.030000686645508,20.059999465942386,19.899999618530273,19.920000076293945,350527.0,0.006532717115943054,-1.133309597680735,-1.2222269317170347,50.4854476803508,53.87549914545703,-0.3714328653715775,-0.45352305755951505,-1.4717922953635636,-0.8366923734258549,14.622750359796788,0.15999984741211293,0.11884394497126038,0.422750568389894,-0.059377329307814364,0.9048784660876024,0.18168661954103982,0.6638145172387482,-0.8727523132324251,91.93561784168465,43.07771577998718,0.2410639488488535,2,-0.30750083923339844,-0.6050004959106445,-1.7187509536743164,-1.3075008392333984,1.489999771118164,0,0.031452777791797004,1.0,19.899999618530273,-1.2472021842465078,19.94499969482422,-1.1025656073632835,19.5,0.031452777791797004
2898,2019-02-26,19.924999237060547,20.020000457763672,19.8799991607666,19.905000686645508,457674.0,-0.005242208985792418,-2.999945505572055,0.1818039950062422,51.65560153396086,52.99222990292222,-0.23029410885964552,-0.3287541769656954,-1.3593482241233268,-0.7554855464178587,14.66184821676848,0.15000152587890625,0.16971895555862915,0.2944991111755364,-0.20235310654661376,0.7913513288976866,0.04607300231446132,0.5429252200366115,-0.7308408016357468,74.99992309088547,27.94936284214363,0.24842610886107525,2,-0.2024993896484375,-0.4999990463256836,-1.5149989128112793,-1.3024988174438477,1.8050003051757812,1,0.0469260431163232,-1.133309597680735,20.030000686645508,1.0,19.899999618530273,-1.2472021842465078,19.94499969482422,0.0469260431163232
2899,2019-02-27,19.825000762939453,20.0,19.709999084472656,19.8700008392334,922239.0,-0.005018744188210356,-1.1090712368481284,-2.2501669051025273,57.777771498446924,53.93664930733518,-0.12370903404176659,-0.21123250691236706,-1.2409876722443869,-0.6788273781508067,14.51230673287656,0.29000091552734375,0.1620383227295079,0.17650060653686594,-0.32118991966629196,0.6741911327400238,-0.072344656564713,0.4253458696384449,-0.5954086679834028,52.7778464581534,1.084283550845825,0.2488452631015781,2,-0.0800008773803711,-0.29000091552734375,-1.4062504768371582,-1.202500343322754,1.9249992370605469,2,0.05472882939308321,-2.999945505572055,19.924999237060547,-1.133309597680735,20.030000686645508,1.0,19.899999618530273,0.05472882939308321
2900,2019-02-28,21.020000457763672,21.020000457763672,19.774999618530273,19.864999771118164,1347058.0,0.06027740977736218,1.1558443274164276,-25.666638409697793,76.74093279389224,56.35038502725756,-1.1933771576835746,-1.3477424229918924,-2.397719029098951,-1.882950889904908,14.812275369028299,1.2450008392333984,0.18769320458202188,1.2905002593994155,0.5139226450523644,2.0670778737464666,0.9022114522258917,1.6787890665729392,-1.7563920496576202,100.0,40.0421746778881,0.38828880717352554,2,-0.7800006866455078,-0.9750003814697266,-2.601250171661377,-2.3975000381469727,0.9399986267089844,3,-0.002378741356816483,-1.1090712368481284,19.825000762939453,-2.999945505572055,19.924999237060547,-1.133309597680735,20.030000686645508,-0.002378741356816483
2901,2019-03-01,21.81999969482422,21.8799991607666,21.520000457763672,21.700000762939453,1133409.0,0.038058954312014226,2.0000158947134183,0.10389511735554113,78.7801600912037,58.92246696564356,-1.846596757034657,-2.0712135927570117,-3.1329235097913894,-2.6811277607526165,15.489397013388102,0.8599987030029297,0.22023028538825073,1.9744995117187507,0.7681135533857599,3.1808854700517415,1.3713065325522535,2.577692490885248,-2.4510077637387084,97.23504774963632,34.39937497356774,0.6031929791664955,3,-1.1500005722045898,-1.3299999237060547,-3.401249408721924,-3.34999942779541,-0.11999893188476562,4,-0.0421631571567882,1.1558443274164276,21.020000457763672,-1.1090712368481284,19.825000762939453,-2.999945505572055,19.924999237060547,-0.0421631571567882
2902,2019-03-04,21.93000030517578,22.07999992370605,21.850000381469727,21.920000076293945,800510.0,0.005041274605409596,-2.0666683620919377,0.08333598245223639,79.65257879995191,62.14797165700897,-1.8116271361591423,-2.094042662088661,-3.172452639190144,-2.7845762461626578,16.488535686895244,0.2600002288818324,0.3216012784755833,1.9610000610351577,0.45281341946857623,3.469186702601739,1.206906740251867,2.7150933818184484,-2.3601277957157833,93.6709044128951,27.67891999097162,0.7540933207832903,3,-1.1600008010864258,-1.3400001525878906,-3.40625,-3.4600000381469727,-0.5500011444091797,0,-0.02781580491850677,2.0000158947134183,21.81999969482422,1.1558443274164276,21.020000457763672,-1.1090712368481284,19.825000762939453,-0.02781580491850677
2903,2019-03-05,22.0,22.0,21.799999237060547,21.8700008392334,791992.0,0.0031919605038810417,2.0769546781695203,12.999618539004388,79.187789490806,65.21469205461514,-1.665653222700719,-2.114959963259505,-3.1552073921247477,-2.843638287931185,16.62523634541738,0.20000076293945312,0.3989952605996052,1.930999755859375,0.17011020697629675,3.6918893047424532,1.0505549814178359,2.811444530300914,-2.1791147491153957,96.62447698828967,30.29208503220775,0.8804447744415382,3,-1.1899995803833008,-1.4099998474121094,-3.397500514984131,-3.5299997329711914,-0.37999916076660156,1,-0.021818161010742188,-2.0666683620919377,21.93000030517578,2.0000158947134183,21.81999969482422,1.1558443274164276,21.020000457763672,-0.021818161010742188
2904,2019-03-06,21.8799991607666,22.100000381469727,21.780000686645508,21.950000762939453,778853.0,-0.00545458360151807,-1.3703808359883298,-0.5384773390847601,82.53964809946463,68.12284983086013,-1.3103425816072978,-1.9321735722502567,-2.9480408401613154,-2.713047055968758,16.752616572496372,0.31999969482421875,0.4705285687309342,1.7082489967346177,-0.2241619557682597,3.640659949237495,0.742043520483179,2.6744544729860564,-1.8332024425998519,90.53758501029557,19.922741142129922,0.966205476251438,3,-0.9749994277954102,-1.279998779296875,-3.1999998092651367,-3.409998893737793,-0.05999946594238281,2,-0.006855558696695074,2.0769546781695203,22.0,-2.0666683620919377,21.93000030517578,2.0000158947134183,21.81999969482422,-0.006855558696695074
2905,2019-03-07,21.770000457763672,21.90999984741211,21.690000534057614,21.8700008392334,650736.0,-0.005027363218558567,1.4444585730786335,1.4285441813574562,78.990442962744,70.64559699453568,-1.0216842333832403,-1.7243170882346774,-2.755837899842117,-2.5861242027464932,17.83984736235466,0.21999931335449574,0.5908710862488853,1.480000305175782,-0.5422103386962043,3.502210949047768,0.46889498323978884,2.491105627111775,-1.4768193000005638,43.10345394574579,-27.119654742343506,1.0111053219359933,3,-0.8650007247924805,-1.1700000762939453,-3.043750762939453,-3.3000001907348633,-0.04000091552734375,3,-0.0009187164604096409,-1.3703808359883298,21.8799991607666,2.0769546781695203,22.0,-2.0666683620919377,21.93000030517578,-0.0009187164604096409
2906,2019-03-08,21.6200008392334,21.799999237060547,21.57999992370605,21.6299991607666,564792.0,-0.006890198225824151,-3.8888653414145193,0.09998283392778806,74.9318785512674,73.36186709130419,-0.6727961696025027,-1.4501977901307583,-2.5165897973766356,-2.430199675380507,19.623155672057223,0.21999931335449574,0.7190893003796646,1.2040006637573235,-0.8200457120769897,3.2280470395916367,0.1919774758401651,2.216023851674482,-1.1100013746254973,7.692476983458064,-59.09265715561604,1.012023187917157,3,-0.715001106262207,-1.0200004577636719,-2.851250648498535,-3.15000057220459,0.0999984741210902,4,0.015726097689241048,1.4444585730786335,21.770000457763672,-1.3703808359883298,21.8799991607666,2.0769546781695203,22.0,0.015726097689241048
2907,2019-03-11,21.61000061035156,21.670000076293945,21.43000030517578,21.670000076293945,525687.0,-0.0004625452587260215,7.000063578853673,6.000953834414701,81.00150733978397,76.62252329195121,-0.4638860012718027,-1.3474318469399407,-2.42222594905623,-2.410200897682376,21.115041191413734,0.23999977111816406,0.8056666426477932,1.0912504196166957,-0.957255720238706,3.1397565594720973,0.06699734968899662,2.1155034895443947,-0.9092010357202405,26.865714131173803,-43.282486327588316,1.0242530699277004,3,-0.7050008773803675,-1.0100002288818324,-2.8350005149841273,-3.1400003433227504,0.2699985504150426,0,0.004164745490325528,-3.8888653414145193,21.6200008392334,1.4444585730786335,21.770000457763672,-1.3703808359883298,21.8799991607666,0.004164745490325528
2908,2019-03-12,21.57999992370605,21.84000015258789,21.57999992370605,21.709999084472656,578518.0,-0.0013882779175460325,-3.000029344014391,2.1666719649044035,80.40935493136047,79.13714367338603,-0.19493458450245882,-1.2192763292868314,-2.3195272386748087,-2.3690770896262734,22.546934435420425,0.2600002288818395,0.9073104386205451,0.959249782562253,-1.0872112823374032,3.005710847461909,-0.0639807498875733,1.9824803150120793,-0.7112962522541224,22.388000216355408,-50.77331760504413,1.0232305324498274,3,-0.6424999237060511,-0.9799995422363246,-2.7499999999999964,-3.1099996566772425,0.3799991607666051,1,-0.00926787597991341,7.000063578853673,21.61000061035156,-3.8888653414145193,21.6200008392334,1.4444585730786335,21.770000457763672,-0.00926787597991341
2909,2019-03-13,21.459999084472656,21.709999084472656,21.420000076293945,21.63999938964844,1117244.0,-0.005560743264951151,-1.2307760024648973,1.3846266707748183,74.4749400988,78.88536670726468,0.2026964130872777,-1.012575502979331,-2.1173748935424648,-2.2398951969058842,23.380581742174165,0.28999900817871094,1.0349123194933618,0.7512490272521966,-1.279809467592738,2.782307522097131,-0.26428022017027075,1.7667782746746639,-0.4435398078185919,8.16306670663018,-60.887232316527594,1.0155292474224669,3,0.3000011444091797,-0.8599987030029297,-2.4449992179870605,-2.977499008178711,0.5500011444091832,2,0.007455813680649737,-3.000029344014391,21.57999992370605,7.000063578853673,21.61000061035156,-3.8888653414145193,21.6200008392334,0.007455813680649737
2910,2019-03-14,21.59000015258789,21.729999542236328,21.420000076293945,21.46999931335449,882460.0,0.006057831950668557,-1.8181857589970782,-0.6666701987877827,76.57231695313864,78.64005080303522,0.18109701067800543,-1.0241803465874284,-2.1457399228000043,-2.3572314900940654,24.7846659775957,0.3099994659423828,1.1841078544479302,0.7727500915527337,-1.199423360610318,2.7449235437157853,-0.21333663452879392,1.7588368176342613,-0.4435159433559477,40.47620128882248,-27.16120802960252,0.986086726081526,3,0.1700000762939453,-0.9899997711181641,-2.5274996757507324,-3.0924997329711914,0.379999160766598,3,0.01065305885182033,-1.2307760024648973,21.459999084472656,-3.000029344014391,21.57999992370605,7.000063578853673,21.61000061035156,0.01065305885182033
2911,2019-03-15,21.56999969482422,21.850000381469727,21.56999969482422,21.600000381469727,1283485.0,-0.0009263759899175161,-17.666285205671052,-0.2500039736151877,75.08140398182118,78.13214248990958,0.1809326109545104,-0.8986432719312312,-2.0457739859400945,-2.3215202170084623,26.328039918862732,0.2800006866455078,1.3377395201366582,0.6564996719360359,-1.2619512037443528,2.5749505476164245,-0.3027257659041602,1.615725109776232,-0.30909354492374064,34.88360745905857,-28.454181719413647,0.9592254378401949,3,0.1900005340576172,-0.9699993133544922,-2.4937496185302734,-3.0724992752075195,0.5699996948242223,4,0.007417702812972271,-1.8181857589970782,21.59000015258789,-1.2307760024648973,21.459999084472656,-3.000029344014391,21.57999992370605,0.007417702812972271
2912,2019-03-18,21.6200008392334,21.86000061035156,21.530000686645508,21.600000381469727,657341.0,0.002318087395299262,-3.1250029802350365,-0.6666666666666666,78.10946721417776,78.01232890361757,0.09200942469067286,-0.8479929582581107,-2.0110008874059417,-2.3532845461914285,27.80113679343077,0.32999992370605113,1.3212491167767837,0.6150008201599135,-1.2516936151066567,2.4816952554264837,-0.3183463974733698,1.5483480377931969,-0.2584033815446105,45.45466367849114,-15.730148751388924,0.9333472176332843,3,0.1399993896484375,-0.9925003051757812,-2.567500591278076,-3.122500419616699,0.3599987030029297,0,0.004625276144283319,-17.666285205671052,21.56999969482422,-1.8181857589970782,21.59000015258789,-1.2307760024648973,21.459999084472656,0.004625276144283319
2913,2019-03-19,21.75,21.82999992370605,21.61000061035156,21.61000061035156,545202.0,0.006012911920460828,-2.1428610354221838,6.999809269502371,81.609162283004,77.90894159067749,-0.08625189918610587,-0.8444753604444557,-2.0608656601020066,-2.467538748615496,29.602099954191697,0.2199993133544922,1.22638106661649,0.6327499389648423,-1.1207202746619664,2.386220152591651,-0.24398516784856028,1.509485045778245,-0.29979419145750086,74.99989162805073,12.224896847391733,0.8767351068134038,3,-0.08500003814697266,-1.0174999237060547,-2.5874996185302734,-3.252499580383301,0.35000038146972656,1,0.005976972908809275,-3.1250029802350365,21.6200008392334,-17.666285205671052,21.56999969482422,-1.8181857589970782,21.59000015258789,0.005976972908809275
2914,2019-03-20,21.5,21.8700008392334,21.5,21.82999992370605,646393.0,-0.011494252873563204,-1.242429847123082,-2.357152588555773,61.4285480733075,75.95761993629566,0.11641935220431421,-0.4605716159708493,-1.7432673810669286,-2.2113107844514914,31.49586210798263,0.37000083923339844,1.1039085721228652,0.28274993896484446,-1.3024197686173693,1.8679196465470582,-0.5098349148262642,1.0753347927559531,0.6000003814697266,17.777730682829652,-38.62427279532152,0.7925848537911071,3,0.14500045776367188,-0.7674999237060547,-2.307499408721924,-3.002499580383301,0.9200000762939453,2,0.021395306254542223,-2.1428610354221838,21.75,-3.1250029802350365,21.6200008392334,-17.666285205671052,21.56999969482422,0.021395306254542223
2915,2019-03-21,21.540000915527344,21.600000381469727,21.459999084472656,21.51000022888184,388708.0,0.00186050769894619,-1.1538168106926452,-0.09091119267114589,39.55231528664234,72.02655735133732,0.04510530725744033,-0.3952151212863626,-1.7260618563108494,-2.2514941086017934,32.600008863380516,0.1400012969970703,0.9754090781938771,0.24300079345703196,-1.2291240534919439,1.7151256404060078,-0.4930616300174542,0.9790632169315181,0.5479994583129866,19.512558208774696,-30.413840035301465,0.7360624234744876,3,0.10499954223632812,-0.8075008392333984,-2.2612504959106445,-3.0425004959106445,1.0399990081787074,3,0.02181983720417069,-1.242429847123082,21.5,-2.1428610354221838,21.75,-3.1250029802350365,21.6200008392334,0.02181983720417069
2916,2019-03-22,21.09000015258789,21.75,21.09000015258789,21.75,945190.0,-0.02089139943420637,1.0,-21.999491385341788,25.00005676618916,65.80417395427122,0.46043934742691306,0.15653417946611725,-1.2188744882580806,-1.794714043292835,33.27425279083891,0.6599998474121094,0.8267926295531467,-0.26649999618530273,-1.589527103413925,1.0565271110433194,-0.928013549799612,0.39501355742900657,0.9728801696777332,0.0,-42.5591828625849,0.6615135536143105,3,0.3900003433227539,-0.33500003814697266,-1.802499771118164,-2.5924997329711914,1.2700004577636683,4,0.04172589636793411,-1.1538168106926452,21.540000915527344,-1.242429847123082,21.5,-2.1428610354221838,21.75,0.04172589636793411
2917,2019-03-25,20.65999984741211,21.030000686645508,20.649999618530273,21.01000022888184,910862.0,-0.020388824185144316,-1.0540551686453217,0.5303037308903906,17.15693515964658,58.776127312969685,0.8286521078094147,0.6705308958132647,-0.7237383213456035,-1.3672319205517596,33.58698895406345,0.4400005340576172,0.6876910942748609,-0.7280002593994155,-1.943693291146797,0.48769277234796604,-1.3358467752731045,-0.1201537435257265,1.3445076646728502,0.8196900717912801,-33.45888904588095,0.6078465158736901,3,0.6000003814697266,0.11999988555908203,-1.3724994659423828,-2.16249942779541,1.5400009155273438,0,0.07163598998872778,1.0,21.09000015258789,-1.1538168106926452,21.540000915527344,-1.242429847123082,21.5,0.07163598998872778
2918,2019-03-26,20.86000061035156,20.950000762939453,20.6200008392334,20.649999618530273,609021.0,0.009680579110193044,-1.4444570031859958,-0.6000021798246169,25.94348322481551,53.38374321586029,0.5763927690264516,0.5735772729776514,-0.8602554608490536,-1.5643022988674922,34.006089519991434,0.3299999237060547,0.5748669547470513,-0.5747495651245167,-1.61243635442818,0.4629372241791465,-1.0935929597763483,-0.05590617047268509,1.0361462702490272,19.19998168945284,-7.633300801302639,0.5188433946518318,3,0.3850002288818395,-0.08000087738036754,-1.5725002288818324,-2.3625001907348597,0.9699993133544922,1,0.05369122239282098,-1.0540551686453217,20.65999984741211,1.0,21.09000015258789,-1.1538168106926452,21.540000915527344,0.05369122239282098
2919,2019-03-27,20.90999984741211,21.1200008392334,20.81999969482422,20.989999771118164,735022.0,0.0023968952827229106,-1.3076990793382974,-0.3809502184358063,29.126251347177316,48.11195814853126,0.49190012494355884,0.6419440054852785,-0.8600330464474766,-1.6143239226064132,35.087625890177335,0.3000011444091797,0.43963744555507844,-0.5790002822875984,-1.3384986597195976,0.18049809514440085,-0.9587494710035962,-0.19925109357160053,0.8585324290517562,25.66364810235549,0.8517326315232445,0.37974918871599905,3,0.33500099182128906,-0.13000011444091797,-1.6037492752075195,-2.41249942779541,0.5400009155273438,2,0.05691059506176388,-1.4444570031859958,20.86000061035156,-1.0540551686453217,20.65999984741211,1.0,21.09000015258789,0.05691059506176388
2920,2019-03-28,20.96999931335449,21.049999237060547,20.86000061035156,20.86000061035156,679672.0,0.00286941493927384,-2.454561217943225,-1.3749850988245953,33.502541511351964,43.49208454070134,0.37403891634235364,0.6092427022851687,-0.8706572314602532,-1.6718415398015942,34.28146724753957,0.18999862670898793,0.301854242005934,-0.5165007591247601,-1.2827981632080174,0.24979664495849718,-0.8996494611663906,-0.1333520570831297,0.6836798193863309,30.973339297318425,3.83086224678593,0.3831487020416291,3,0.2750015258789098,-0.14999866485595348,-1.622498989105221,-2.4724988937377894,0.6700000762939524,3,0.0691464382650715,-1.3076990793382974,20.90999984741211,-1.4444570031859958,20.86000061035156,-1.0540551686453217,20.65999984741211,0.0691464382650715
2921,2019-03-29,20.899999618530273,21.170000076293945,20.8700008392334,21.06999969482422,870895.0,-0.003338087606881146,-1.6087158435958038,-1.5454734615317924,32.512329619179425,38.425735919034864,0.37884391406149476,0.6395757253812384,-0.7642951896750247,-1.6002208702474938,32.49966897749979,0.2999992370605469,0.19950402389047284,-0.540500450134278,-1.3325260221572037,0.2515251218886476,-0.9365132361457427,-0.14448766412281344,0.6503116848598047,50.90893958204732,22.751132003130554,0.39601278601146306,3,0.345001220703125,0.005000114440917969,-1.4449992179870605,-2.3974990844726562,0.36000061035156605,4,0.08038279118848712,-2.454561217943225,20.96999931335449,-1.3076990793382974,20.90999984741211,-1.4444570031859958,20.86000061035156,0.08038279118848712
2922,2019-04-01,21.31999969482422,21.350000381469727,21.049999237060547,21.049999237060547,612193.0,0.020095697797121836,-1.2222269317170347,-1.588237274063436,44.62810308178182,34.31672934112129,-0.09855017022644574,0.1808026101876763,-1.1364999329666396,-2.0212507181200117,30.572013418342493,0.4500007629394531,0.08045307844658112,-0.0900003433227532,-0.8489471521275718,0.6689464654820654,-0.46947374772516426,0.28947306107965787,0.1372805621501918,95.89031432080056,64.23485394183679,0.37947340440241006,4,-0.07499885559082031,-0.41499996185302734,-1.7462496757507324,-2.797499656677246,0.25,0,0.04878053144530847,-1.6087158435958038,20.899999618530273,-2.454561217943225,20.96999931335449,-1.3076990793382974,20.90999984741211,0.04878053144530847
2923,2019-04-02,21.520000457763672,21.520000457763672,21.31999969482422,21.38999938964844,477606.0,0.009380898958830874,2.0769095337304497,0.48148462114467666,51.20002563472652,33.180226847945626,-0.37393011373608687,-0.06008279037484954,-1.2866854466942677,-2.215300706773778,28.812825167009848,0.20000076293945312,-0.02921420249483475,0.13400039672851705,-0.5751104457137046,0.8431112391707387,-0.2205550244925938,0.4885558179496279,-0.8999996185302734,100.0,62.67242234623812,0.35455542122111033,4,-0.33500003814697266,-0.6150007247924805,-1.9462504386901855,-2.997500419616699,-0.20000076293945312,1,0.03159852652003359,-1.2222269317170347,21.31999969482422,-1.6087158435958038,20.899999618530273,-2.454561217943225,20.96999931335449,0.03159852652003359
2924,2019-04-03,21.729999542236328,21.899999618530273,21.600000381469727,21.600000381469727,652274.0,0.009758321561600836,-3.6154026732397258,0.9999853282080147,52.71316454049195,34.64254343170669,-0.612258260860898,-0.2971296481712571,-1.4430796051309578,-2.416390895331702,27.115050619140117,0.37999916076660156,-0.1532328478947136,0.3514994621276841,-0.33852829107184235,1.0415272153272106,0.006485585527919113,0.6965133387274491,-1.0919987106323248,83.65382322896096,44.794383346929244,0.345013876599764,4,-0.4699993133544922,-0.8249998092651367,-2.156249523162842,-3.2074995040893555,0.2100009918212855,2,0.004601950463705817,2.0769095337304497,21.520000457763672,-1.2222269317170347,21.31999969482422,-1.6087158435958038,20.899999618530273,0.004601950463705817
2925,2019-04-04,21.75,21.790000915527344,21.649999618530273,21.770000457763672,541756.0,0.0009204076477220546,3.6666030898340645,-0.1538506683099315,53.48837553154369,37.80791218341275,-0.6697713132810001,-0.3359285482405845,-1.4099106078385937,-2.4250403195480033,25.594896429274318,0.1400012969970703,-0.30822781682642386,0.372499942779541,-0.3151928542624418,1.0601927398215238,0.0286535442585496,0.7163463413005324,-1.0615192169189456,85.43691298035614,44.17126461162205,0.3438463985209908,4,-0.48999977111816406,-0.8125,-2.1100001335144043,-3.2274999618530273,0.0,3,-0.013793068370599904,-3.6154026732397258,21.729999542236328,2.0769095337304497,21.520000457763672,-1.2222269317170347,21.31999969482422,-0.013793068370599904
2926,2019-04-05,21.959999084472656,21.959999084472656,21.709999084472656,21.739999771118164,624256.0,0.00965513032058185,1.272734366194741,-10.99971390425329,56.204348059133395,42.146513616689056,-0.8307445791554109,-0.5472052976424848,-1.5727139182571719,-2.626503460429646,24.4314141523508,0.25,-0.35545909249454866,0.5654991149902351,-0.16303150667964417,1.2940297366601143,0.20123380415529724,0.9297644258251729,-1.2230575479736316,100.0,56.81608952526469,0.36426531083493924,4,-0.6699991226196289,-0.5999984741210938,-1.8174991607666016,-2.967498779296875,0.060001373291015625,4,-0.014571935708798778,3.6666030898340645,21.75,-3.6154026732397258,21.729999542236328,2.0769095337304497,21.520000457763672,-0.014571935708798778
2927,2019-04-08,21.700000762939453,21.8799991607666,21.57999992370605,21.8799991607666,491924.0,-0.011839632621708174,2.333354526284597,-0.8181770892035061,49.128932828074056,44.72267468371779,-0.45562146394221514,-0.2952566383882811,-1.26418298430168,-2.358755713708849,23.49951558736553,0.3799991607666051,-0.36691008027962013,0.301000785827636,-0.434215662658314,1.036217234313586,-0.066607438415339,0.668609010070611,-0.8896757735620113,59.37522351763107,19.3807259842025,0.36760822424297485,4,-0.3100013732910156,-0.3400001525878906,-1.1200013160705566,-2.277501106262207,0.03999900817871094,0,-0.020276521593910357,1.272734366194741,21.959999084472656,3.6666030898340645,21.75,-3.6154026732397258,21.729999542236328,-0.020276521593910357
2928,2019-04-09,21.3799991607666,21.670000076293945,21.31999969482422,21.600000381469727,555647.0,-0.014746617093183256,-1.058824849375624,1.2222398830149093,47.95916977151394,46.81522117531075,-0.060458934595075675,0.009479155875759204,-0.9017515459067056,-2.03103044070885,22.010035771513525,0.3800010681152344,-0.31702710933164013,-0.009000778198242188,-0.7392754718921566,0.7212739154956722,-0.3741381250451994,0.356136568648715,-0.5006937256834476,9.374925494122976,-32.04889127253686,0.3651373468469564,4,0.030000686645507812,-0.019998550415039062,-0.6999993324279785,-1.857499122619629,-0.0699996948242152,1,0.008886835431045181,2.333354526284597,21.700000762939453,1.272734366194741,21.959999084472656,3.6666030898340645,21.75,0.008886835431045181
2929,2019-04-10,21.6200008392334,21.6200008392334,21.40999984741211,21.420000076293945,593638.0,0.011225523287541117,1.100001907341357,-0.9090893327784714,51.27388360926097,48.78981474174508,-0.21138497978318682,-0.2296977059544716,-1.0958209604097462,-2.2596788693326637,20.911666803767194,0.24000167846679688,-0.19169612589491436,0.2230008125305183,-0.5140231988432404,0.960024823904277,-0.1455111931563593,0.5915128182173959,-0.6758537851868738,46.87522351763107,2.5690809617369723,0.36851200568687925,4,-0.2050008773803711,-0.26000022888183594,-0.9200005531311035,-2.097500801086426,-0.3100013732910121,2,-0.013876093097312636,-1.058824849375624,21.3799991607666,2.333354526284597,21.700000762939453,1.272734366194741,21.959999084472656,-0.013876093097312636
2930,2019-04-11,21.81999969482422,21.899999618530273,21.59000015258789,21.600000381469727,434987.0,0.009250640510054309,-1.5833313465099461,1.0999923706345724,62.62975253301236,52.136195065504296,-0.3108172217764533,-0.4338244935310023,-1.2445210419915327,-2.4440923170710036,19.92987397373046,0.3099994659423828,-0.08705935593741998,0.4114996910095208,-0.3451209884162125,1.168120370435254,0.03318935129665235,0.7898100307223892,-0.8149015189521265,78.12507450587702,27.048990882541048,0.3783103397128673,4,-0.3150005340576172,-0.5299997329711914,-1.0674996376037598,-2.28749942779541,-0.39999961853027344,3,0.00549958024343411,1.100001907341357,21.6200008392334,-1.058824849375624,21.3799991607666,2.333354526284597,21.700000762939453,0.00549958024343411
2931,2019-04-12,21.729999542236328,21.84000015258789,21.700000762939453,21.799999237060547,425350.0,-0.004124663329360123,-1.1538822700862728,-0.31818142410029215,70.98039245018833,55.064227217549465,-0.10135911846801449,-0.34912265369668916,-1.1064340598455473,-2.3359977853457856,18.713339123294702,0.1399993896484375,0.01014236115909739,0.3134995460510268,-0.4536215731843143,1.080620665286368,-0.07006101356664374,0.6970601056686974,-0.6676073118482009,70.68963816276263,12.708848112886017,0.3835605596176698,4,-0.09000015258789062,-0.4399995803833008,-0.9774994850158691,-2.1974992752075195,-0.5799999237060547,4,0.0009204076477220546,-1.5833313465099461,21.81999969482422,1.100001907341357,21.6200008392334,-1.058824849375624,21.3799991607666,0.0009204076477220546
2932,2019-04-15,21.71999931335449,21.850000381469727,21.68000030517578,21.799999237060547,369616.0,-0.00046020382386124936,-1.1250283125707814,1.142861035422394,68.2203215177331,56.95537120455019,-0.03201913651388466,-0.3491476521312542,-1.0461822123238456,-2.3122484126100815,17.535535465355938,0.1700000762939453,0.09753876498663416,0.2984993934631319,-0.4754793377351554,1.0724781246614192,-0.08848997213600995,0.6854887590622738,-0.6037506717212899,68.96546054254149,5.828035261885468,0.3869893655991435,4,-0.07999992370605113,-0.4299993515014613,-0.9674992561340297,-2.18749904632568,-0.379999160766598,0,0.01381220782197401,-1.1538822700862728,21.729999542236328,-1.5833313465099461,21.81999969482422,1.100001907341357,21.6200008392334,0.01381220782197401
2933,2019-04-16,21.8799991607666,21.8799991607666,21.61000061035156,21.670000076293945,506033.0,0.007366475712259124,1.5714259763851384,-2.6249910592946404,69.63561908924464,58.83564393218938,-0.15151649494452002,-0.525870587193392,-1.1704436562805185,-2.454315551709051,16.210634142034884,0.2699985504150426,0.20652711142603408,0.4519992828369155,-0.33565798631288857,1.2396565519867195,0.05817064826201346,0.8458279174118175,-0.7131254925630337,95.91827201918248,26.882334965700025,0.39382863457490214,4,-0.23999977111816406,-0.5899991989135742,-1.1274991035461426,-2.3349990844726562,-0.5999984741210938,1,-0.0063985098271609475,-1.1250283125707814,21.71999931335449,-1.1538822700862728,21.729999542236328,-1.5833313465099461,21.81999969482422,-0.0063985098271609475
2934,2019-04-17,21.959999084472656,21.979999542236328,21.780000686645508,21.850000381469727,504847.0,0.003656303783114545,1.6666581895400734,0.5238056312443233,69.87951530360172,60.656881684640275,-0.21843025963632456,-0.6004256978829403,-1.2073971103711791,-2.5154960175664556,15.26744148365195,0.1999988555908203,0.26583037546218335,0.5089992523193345,-0.3135997169443421,1.331598221583011,0.097699767687498,0.920298736951171,-0.745537891292944,94.87166947063656,20.152711077970196,0.41129948463183813,4,-0.3099994659423828,-0.659998893737793,-1.191248893737793,-2.414999008178711,-0.8399982452392578,2,-0.029599255265446156,1.5714259763851384,21.8799991607666,-1.1250283125707814,21.71999931335449,-1.1538822700862728,21.729999542236328,-0.029599255265446156
2935,2019-04-18,22.01000022888184,22.09000015258789,21.809999465942386,21.899999618530273,495296.0,0.0022769192392424475,1.074075643905652,1.0000173397375087,72.46963687806563,62.46413599785497,-0.254427622079092,-0.6465597401305807,-1.1993433132240305,-2.546515241342096,14.496448170758065,0.28000068664550426,0.2959903354991482,0.5355004310607931,-0.3238375440025152,1.3948384061241015,0.1058314435291372,0.9651694185924491,-0.734295967777598,83.3333333333342,5.371131400795463,0.4296689875316549,4,-0.3050003051757848,-0.654999732971195,-0.8299999237060582,-2.465000152587894,-0.9300003051757884,3,-0.031803759911865015,1.6666581895400734,21.959999084472656,1.5714259763851384,21.8799991607666,-1.1250283125707814,21.71999931335449,-0.031803759911865015
2936,2019-04-23,21.96999931335449,22.18000030517578,21.790000915527344,21.950000762939453,755600.0,-0.0018173973244607344,-1.2941258968792249,0.18180399500620403,65.55021478184585,64.28872288160738,-0.23787398753295363,-0.566284916936155,-1.0907227273679716,-2.4902867168472618,14.917311695081306,0.3899993896484375,0.30673526378489413,0.45149955749511506,-0.41503051057674867,1.3180296255669788,0.01823452345918497,0.8847645915310451,-0.6128654631018833,63.15770100788332,-12.01883650488908,0.4332650340359311,4,-0.21999931335448863,-0.5699987411498988,-0.7899990081787074,-2.4249992370605433,-0.8499984741210902,1,-0.025034103516162864,1.074075643905652,22.01000022888184,1.6666581895400734,21.959999084472656,1.5714259763851384,21.8799991607666,-0.025034103516162864
2937,2019-04-24,22.13999938964844,22.40999984741211,21.899999618530273,21.899999618530273,603797.0,0.00773782802035039,-3.250005960470162,12.000858369101023,65.0485077321639,66.1875382105685,-0.3787234298790345,-0.6532126377519383,-1.2033811802809886,-2.6434647439009815,16.668791005387998,0.5100002288818359,0.318932903357549,0.5474996566772496,-0.26118647388657124,1.3561857872410705,0.1431565913953392,0.9518427219591601,-0.6841215648050536,66.24991059294817,-5.547586317537224,0.4043430652819108,4,-0.22999954223633168,-0.6249990463256871,-0.9599990844726598,-2.5949993133544957,-1.029998779296882,2,-0.04471543804924594,-1.2941258968792249,21.96999931335449,1.074075643905652,22.01000022888184,1.6666581895400734,21.959999084472656,-0.04471543804924594
2938,2019-04-25,21.979999542236328,22.190000534057614,21.93000030517578,22.06999969482422,528074.0,-0.007226732241326084,-1.73686429618323,-0.3750009934116881,56.21889886318337,66.73698434989322,-0.13931336006893602,-0.42688994934185587,-0.9862331124972243,-2.4683604781855024,18.445280715504808,0.2600002288818324,0.3016700419027316,0.33149986267089915,-0.4164452847072013,1.0794450100489996,-0.04247271101814931,0.7054724363599476,-0.39054463423331853,31.74589238300823,-36.959321459054024,0.3739725736890497,4,0.020000457763671875,-0.4649991989135742,-0.7862491607666016,-2.4049997329711914,-0.9300003051757812,3,-0.029117352273762664,-3.250005960470162,22.13999938964844,-1.2941258968792249,21.96999931335449,1.074075643905652,22.01000022888184,-0.029117352273762664
2939,2019-04-26,22.100000381469727,22.100000381469727,21.850000381469727,21.86000061035156,601643.0,0.005459546939607929,1.0833353201567206,-2.6666596024244873,58.29383800572916,66.25521606908396,-0.2056971648785897,-0.4776575926899653,-1.0516711010738646,-2.5734436302460217,19.936842561241363,0.25,0.3314317134680138,0.392000675201416,-0.29546914036367866,1.0794704907665107,0.04826576741886868,0.7357355829839634,-0.3956691819494438,50.0,-15.903501598947088,0.34373490778254817,4,-0.09000015258789062,-0.5850000381469727,-0.9012503623962402,-2.3050003051757812,-1.0799999237060547,4,-0.03710405794887528,-1.73686429618323,21.979999542236328,-3.250005960470162,22.13999938964844,-1.2941258968792249,21.96999931335449,-0.03710405794887528
2940,2019-04-29,22.420000076293945,22.43000030517578,22.020000457763672,22.020000457763672,518973.0,0.014479623950257148,-1.0500011920940324,1.666666666666642,60.36036810058401,65.07521336357237,-0.4823618509742218,-0.7203919147178439,-1.3032379130029383,-2.8776311035141333,21.74417130490585,0.4099998474121094,0.40217543624972407,0.6395003318786614,-0.025741197047267406,1.3047418608045902,0.3068795674156988,0.972121096341624,-0.6168752660688064,98.43746274706149,35.32482984639559,0.3326207644629638,4,-0.39999961853027344,-0.8949995040893555,-1.2312498092651367,-2.564999580383301,-1.0,0,-0.05798390868138825,1.0833353201567206,22.100000381469727,-1.73686429618323,21.979999542236328,-3.250005960470162,22.13999938964844,-0.05798390868138825
2941,2019-04-30,22.57999992370605,22.6299991607666,21.950000762939453,21.950000762939453,1309989.0,0.007136478450831207,-1.1587279481442685,1.5749994039529749,70.75465162623574,65.35680559785045,-0.5689393881499711,-0.7885040590094015,-1.3987882720578035,-3.0153787986080616,23.48059359173897,0.6799983978271484,0.4529590303776807,0.7155001640319796,0.0956708327140916,1.3353294953498676,0.4055854983730356,1.0254148296909236,-0.7299995422363246,93.58983137055394,28.764988797863694,0.3099146656589436,4,-0.4600000381469691,-0.9549999237060511,-1.3912496566772425,-2.5524997711181605,-1.7199993133544922,1,-0.06643046966644117,-1.0500011920940324,22.420000076293945,1.0833353201567206,22.100000381469727,-1.73686429618323,21.979999542236328,-0.06643046966644117
2942,2019-05-02,22.36000061035156,22.56999969482422,22.13999938964844,22.54999923706055,729589.0,-0.009743105141622355,2.739140530409801,-0.3015855235073593,74.25743322163044,65.87034050144887,-0.27782498976624836,-0.5128918080730038,-1.1202415860701898,-2.7665164858872267,24.890349193540512,0.4400005340576101,0.44697076506524525,0.4435008049011202,-0.1582257595090404,1.0452273693112808,0.14263752269603813,0.7443640871062023,-0.4099998474121058,65.38474705583116,-6.187523358220744,0.3008632822050807,5,-0.15500068664550426,-0.735000610351559,-1.2425003051757777,-2.3150005340576136,-1.2399997711181605,3,-0.055456159985259657,-1.1587279481442685,22.57999992370605,-1.0500011920940324,22.420000076293945,1.0833353201567206,22.100000381469727,-0.055456159985259657
2943,2019-05-03,22.200000762939453,22.3700008392334,22.18000030517578,22.18000030517578,626441.0,-0.0071556280431420705,-17.999618539004388,-0.10526632802617712,64.94844752678874,65.32244408180298,-0.07561057745027,-0.31551247862314824,-0.8931585941536007,-2.567992189310697,26.00157915179971,0.1900005340576172,0.42450297867614495,0.2495009422302239,-0.3344775390665866,0.8334794235270344,-0.04248829841818136,0.5414901828786292,-0.25,44.87191400289527,-28.59235292022838,0.29198924064840553,5,0.009999275207519531,-0.5750007629394531,-1.1800007820129395,-2.155000686645508,-1.1000003814697266,4,-0.04909910428505637,2.739140530409801,22.36000061035156,-1.1587279481442685,22.57999992370605,-1.0500011920940324,22.420000076293945,-0.04909910428505637
2944,2019-05-06,21.82999992370605,21.90999984741211,21.520000457763672,21.700000762939453,423148.0,-0.01666670389719438,1.6896601619278757,6.499809269502016,50.236971965624285,62.85214798042061,0.3062121029738556,0.06573450757422705,-0.45882978082443415,-2.165219117106698,25.581877184323304,0.6800003051757812,0.4082472478194781,-0.125499916076663,-0.7032079947881869,0.45220816263486086,-0.4143539554324249,0.16335412327909893,0.7999992370605504,27.927912447440136,-43.090087979653106,0.2888540393557614,5,0.24499988555908558,-0.10500049591064098,-0.8174996376037562,-1.7849998474121058,-0.5799999237060511,0,-0.035730677479227646,-17.999618539004388,22.200000762939453,2.739140530409801,22.36000061035156,-1.1587279481442685,22.57999992370605,-0.035730677479227646
2945,2019-05-07,21.450000762939453,21.899999618530273,21.299999237060547,21.81999969482422,669848.0,-0.017407199363017045,1.2641575977428456,-2.8461640036974236,44.16669580669675,60.47620142762626,0.6687475418385596,0.4449172432320232,-0.031937830987136095,-1.7484966841404912,24.920085734413103,0.6000003814697266,0.36372795593061014,-0.4904991149902358,-1.1050756693270607,0.1240774393465891,-0.79778739215865,-0.18321083782182157,1.1577984237670904,11.27831086342666,-57.31172443509357,0.30728827716841317,5,0.5149984359741211,0.2949991226196289,-0.4375004768371582,-1.3100004196166992,-0.05000114440917969,1,-0.02004663356090508,1.6896601619278757,21.82999992370605,-17.999618539004388,22.200000762939453,2.739140530409801,22.36000061035156,-0.02004663356090508
2946,2019-05-08,21.63999938964844,21.670000076293945,21.3700008392334,21.38999938964844,622133.0,0.008857744519863209,-1.068980939477199,-0.6756776262204489,48.44961383581882,58.631879883587914,0.4771981641524441,0.24212997159112248,-0.17041833134584294,-1.9088368061221104,23.90987205310377,0.2999992370605469,0.3145580076346981,-0.2845005035400341,-0.9134337615813344,0.3444327545012662,-0.5989671325606842,0.029966125480616057,0.9154877990722632,26.771655908423547,-40.045378217602526,0.3144666290206494,5,0.32499980926513317,0.11000061035155895,-0.6074986457824743,-1.4174995422363317,-0.21999931335449574,2,-0.010166327151549415,1.2641575977428456,21.450000762939453,1.6896601619278757,21.82999992370605,-17.999618539004388,22.200000762939453,-0.010166327151549415
2947,2019-05-09,21.26000022888184,21.5,21.21999931335449,21.46999931335449,357725.0,-0.01756003565085007,1.0740756439057046,-0.8399963378905966,38.92858748533739,56.71073417493837,0.8037667939365001,0.6192231344268286,0.2535545603092082,-1.5058778811019984,23.164233441907236,0.4200000762939524,0.24178680255834806,-0.6424996376037555,-1.3323319399508584,0.04733266474334741,-0.9874157887773087,-0.29758348643020227,1.2452674417724587,3.4783358654049974,-57.19319398782431,0.3449161511735518,5,0.6649990081787074,0.5799989700317347,-0.18499994277954457,-0.9175004959106481,0.039999008178707385,3,-0.01881465730122045,-1.068980939477199,21.63999938964844,1.2641575977428456,21.450000762939453,1.6896601619278757,21.82999992370605,-0.01881465730122045
2948,2019-05-10,21.56999969482422,21.63999938964844,21.32999992370605,21.32999992370605,705379.0,0.014581348194025123,-1.5833313465099288,-1.142861035422399,43.564363914711926,55.07412594260312,0.4799662939712661,0.3417073876089347,-0.004577282347135281,-1.790402833532621,23.264531785383923,0.37999916076660156,0.20469758994109455,-0.3420001983642571,-1.0062956687684945,0.3222952720399803,-0.674147933566374,-0.009852463162140168,0.8581518743920924,50.724653705920495,-5.388599520548617,0.3321477352021179,5,0.3549995422363281,0.3549995422363281,-0.49499940872192383,-1.1349992752075195,-0.11999893188476562,4,-0.02086225600173741,1.0740756439057046,21.26000022888184,-1.068980939477199,21.63999938964844,1.2641575977428456,21.450000762939453,-0.02086225600173741
2949,2019-05-13,21.31999969482422,21.489999771118164,21.170000076293945,21.46999931335449,479884.0,-0.011590171698518281,2.3684083722330973,-0.6249990065882823,39.31886936069523,52.73618163817103,0.6791024812789743,0.5987794053366429,0.2986784600482295,-1.5102156075597435,23.301610126478156,0.39999961853027344,0.14727191966839825,-0.5770001411437988,-1.2813955138262862,0.1273952315386886,-0.9291978274850408,-0.2248024548025569,1.035662739040383,20.54790583440023,-30.795255776901232,0.3521976863412431,5,0.5799999237060547,0.5799999237060547,-0.27499961853027344,-0.8849992752075195,0.5799999237060547,0,-0.010318917284407925,-1.5833313465099288,21.56999969482422,1.0740756439057046,21.26000022888184,-1.068980939477199,21.63999938964844,-0.010318917284407925
2950,2019-05-14,21.940000534057614,21.940000534057614,21.290000915527344,21.31999969482422,1006600.0,0.029080715202069563,1.0967701248081243,-4.1333494398739345,49.60631498005543,50.386366455262106,-0.01804418565741628,-0.012406400986645139,-0.29828846070222426,-2.0933232102067016,23.055436660568095,0.6499996185302699,0.13703508002436138,0.037000656127926135,-0.6666770546770238,0.740678366932876,-0.3148381992745506,0.38883951153040286,0.32080891120133614,100.0,48.07959976981035,0.3518388554024751,5,-0.0700006484985316,-0.0400009155273402,-0.8575005531311,-1.5050001144409144,-0.19000053405761363,1,-0.03144943105113063,2.3684083722330973,21.31999969482422,-1.5833313465099288,21.56999969482422,1.0740756439057046,21.26000022888184,-0.03144943105113063
2951,2019-05-15,21.75,22.09000015258789,21.600000381469727,21.940000534057614,963384.0,-0.008660005899392531,1.0,-0.30645205947227644,44.90862151908688,47.12538737720171,0.04675633127454759,0.18885187801679848,-0.11277723374982429,-1.8590164864716883,22.909930559691137,0.48999977111816406,0.10548764676477163,-0.15399990081787251,-0.8566985887838854,0.5486987871481404,-0.505349244800879,0.19734944316513392,0.42354469574175013,63.04346473996828,12.401292791349654,0.35134934398300693,5,0.020000457763671875,0.14999961853027344,-0.651249885559082,-1.2049999237060547,0.12999916076660156,2,-0.016091971561826512,1.0967701248081243,21.940000534057614,2.3684083722330973,21.31999969482422,-1.5833313465099288,21.56999969482422,-0.016091971561826512
2952,2019-05-16,22.020000457763672,22.049999237060547,21.690000534057614,21.809999465942386,568493.0,0.012413814150053826,1.6666713761947747,-1.1052652712944857,50.50762600849883,45.52085165294728,-0.30904439186667787,-0.060629365081531716,-0.3877683204946081,-2.0811740417145828,22.82347581746152,0.35999870300293324,0.045535603311705586,0.10100049972534109,-0.5979582367302392,0.7999592361809214,-0.24847886850244905,0.4504798679531312,0.07326066842225387,92.3913381500793,37.73303778691782,0.3494793682277894,5,-0.3900003433227539,-0.12000083923339844,-0.695000171661377,-1.4350004196166992,-0.29000091552734375,3,-0.02724797316060823,1.0,21.75,1.0967701248081243,21.940000534057614,2.3684083722330973,21.31999969482422,-0.02724797316060823
2953,2019-05-17,21.739999771118164,22.059999465942386,21.65999984741211,22.059999465942386,607061.0,-0.012715743906662191,1.4999999999999667,-1.523800873743242,45.609747020348145,45.0067155479166,-0.11304473442612206,0.219604375823657,-0.11837143586969034,-1.7472877031788236,22.938476485752574,0.399999618530277,-0.06685126281319143,-0.17200021743774485,-0.8753936105191968,0.5313931756437071,-0.5236969139784726,0.17969647910298292,-0.5699996948242188,61.95648342991012,6.431800033553458,0.35169669654072655,5,-0.1099996566772461,0.15999984741210938,-0.36499977111816406,-1.1399993896484375,0.09000015258788707,4,-0.02023921521113181,1.6666713761947747,22.020000457763672,1.0,21.75,1.0967701248081243,21.940000534057614,-0.02023921521113181
2954,2019-05-20,21.309999465942386,21.31999969482422,21.149999618530273,21.209999084472656,909367.0,-0.019779223077409536,1.8333147897957562,-0.31250149011754813,36.81709202211617,44.190092905185416,0.2631047130748705,0.6307504290380663,0.29967837633065386,-1.2655946470696229,22.465272973845245,0.5900001525878906,-0.18932170864590248,-0.5695005416870096,-1.3219137122828961,0.18291262890887694,-0.9457071269849529,-0.19329395638906632,0.75,17.02125069242841,-31.708950066953136,0.3762065852979438,5,0.31000041961669567,0.5799999237060511,0.07500076293944957,-0.7099990844726598,0.3700008392333949,0,0.006569746621571504,1.4999999999999667,21.739999771118164,1.6666713761947747,22.020000457763672,1.0,21.75,0.006569746621571504
2955,2019-05-21,21.309999465942386,21.440000534057614,21.200000762939453,21.43000030517578,732479.0,0.0,2.428536395962031,-1.2000038146826355,34.32097904930194,42.62024459557243,0.26949762568067825,0.6067264265784225,0.29102761958646894,-1.2160915176200682,21.687511121841297,0.2399997711181605,-0.28438710076965634,-0.5345005035400341,-1.3254888270200702,0.256487819940002,-0.9299946652800521,-0.13900634180001603,0.75,17.02125069242841,-24.95904980288344,0.39549416174001883,5,0.31000041961669567,0.5799999237060511,0.07750082015990856,-0.7099990844726598,0.28000068664550426,1,0.027686539998784454,1.8333147897957562,21.309999465942386,1.4999999999999667,21.739999771118164,1.6666713761947747,22.020000457763672,0.027686539998784454
2956,2019-05-22,21.420000076293945,21.51000022888184,21.13999938964844,21.32999992370605,660728.0,0.00516192459447784,1.7407423105722728,-0.7499960263848567,38.07106082940607,42.52496385602451,0.13969914899131908,0.4779113286969654,0.17831178519654856,-1.2719339925817295,20.728643369866923,0.37000083923339844,-0.3198117558769802,-0.39699993133545064,-1.207616606713522,0.4136167440426206,-0.8023082690244863,0.008308406353584985,0.621799392700197,30.434854720168786,-8.230305645169835,0.4053083376890365,5,0.19499969482421875,0.4649991989135742,-0.02250051498413086,-0.8199996948242188,0.3400001525878942,2,0.01540615884830343,2.428536395962031,21.309999465942386,1.8333147897957562,21.309999465942386,1.4999999999999667,21.739999771118164,0.01540615884830343
2957,2019-05-23,21.149999618530273,21.32999992370605,21.1200008392334,21.32999992370605,804825.0,-0.012605063342762901,1.3333192048489484,-1.9999999999998817,37.03702657147818,41.79970415122076,0.43857605240680186,0.7061450715877378,0.44272599456483874,-0.9520688791011409,19.21830613233061,0.2999992370605469,-0.3171514748756046,-0.6175004005432143,-1.4651321557837633,0.2301313546973347,-1.0413162781634888,-0.1936845229229398,0.8557278472900407,3.1913641620842768,-33.25572987315412,0.4238158776202741,5,0.4550008773803711,0.7250003814697266,0.315000057220459,-0.5499992370605469,0.5699996948242152,3,0.034515345409120046,1.7407423105722728,21.420000076293945,2.428536395962031,21.309999465942386,1.8333147897957562,21.309999465942386,0.034515345409120046
2958,2019-05-24,21.34000015258789,21.5,21.270000457763672,21.309999465942386,697628.0,0.008983476949623759,-3.1818591666522167,-0.1666701987877596,43.66925497598566,42.28308033069747,0.23749412884508914,0.4909081022380164,0.25019901834617286,-1.0970603839682198,17.779033989625066,0.35000038146972656,-0.3375691502003306,-0.3954998970031731,-1.2575535272680582,0.466553733261712,-0.8265267121356139,0.03552691812926767,0.6125837156372071,56.41016862944508,18.10531673567803,0.43102681513244234,5,0.2650003433227539,0.5349998474121094,0.1249995231628418,-0.7399997711181641,0.5200004577636683,4,0.01827551016212814,1.3333192048489484,21.149999618530273,1.7407423105722728,21.420000076293945,2.428536395962031,21.309999465942386,0.01827551016212814
2959,2019-05-27,21.280000686645508,21.489999771118164,21.229999542236328,21.489999771118164,419571.0,-0.0028115963220883833,1.476203451407811,-6.9998092695030225,47.6056335001233,42.0607823884828,0.32544731560854245,0.5126070510789305,0.31079133091378,-0.9873133545009551,16.54645754072119,0.26000022888183594,-0.2970528846380134,-0.4144993782043471,-1.2815448629129804,0.45254610650428617,-0.8480221205586638,0.019023364149969524,0.6226281998400864,41.02566610587231,-0.6690335267169019,0.43352274235431704,5,0.3249998092651367,0.5949993133544922,0.1849989891052246,-0.6800003051757812,0.7600002288818359,0,0.025845827975264246,-3.1818591666522167,21.34000015258789,1.3333192048489484,21.149999618530273,1.7407423105722728,21.420000076293945,0.025845827975264246
2960,2019-05-28,21.1200008392334,21.31999969482422,20.989999771118164,21.25,2182343.0,-0.007518789579387564,1.4444570031859958,0.6190463215258856,42.61366191726329,41.80578687716906,0.398840240374458,0.6010360188292552,0.46534607178158893,-0.7699278910761933,14.428712171876551,0.3299999237060547,-0.2969457145888086,-0.509499263763427,-1.3417563833757278,0.32275785584887373,-0.9256278235695774,-0.09337070395727665,0.7356703644170643,25.000183398745378,-17.814570176388237,0.4161285598061499,5,0.404998779296875,0.6899986267089844,0.3549990653991699,-0.5200004577636719,0.9200000762939453,1,0.026515125174716214,1.476203451407811,21.280000686645508,-3.1818591666522167,21.34000015258789,1.3333192048489484,21.149999618530273,0.026515125174716214
2961,2019-05-29,21.07999992370605,21.149999618530273,20.8799991607666,21.0,765589.0,-0.001893982667512062,1.454557276991235,-0.6153880012324213,47.16981018906706,41.434918452787755,0.3730356586941923,0.5511569181047982,0.4999695735093219,-0.6838473840589465,11.943793580170894,0.2700004577636719,-0.2601344157770846,-0.47450017929077504,-1.2109349944020522,0.26193463582050214,-0.8427175868464154,-0.10628277173513467,0.7064175653418268,32.25814390618261,-14.89077445328617,0.3682174075556387,5,0.38999938964844105,0.6749992370605504,0.4500002861022985,-0.4799995422363246,1.1900005340576207,2,0.024193559332431835,1.4444570031859958,21.1200008392334,1.476203451407811,21.280000686645508,-3.1818591666522167,21.34000015258789,0.024193559332431835
2962,2019-05-30,21.1200008392334,21.280000686645508,21.07999992370605,21.280000686645508,361451.0,0.001897576644787513,1.5000119209403682,-2.000000000000089,42.268075698655196,41.063621639266316,0.2145012219351834,0.435840969497427,0.4533332547436899,-0.6757909249305953,9.194304492790273,0.20000076293945668,-0.31169025379469417,-0.37249927520752024,-1.0277092771484924,0.2827107267334519,-0.7001042761780063,-0.04489427423703418,0.5757748169863532,38.70989574200376,-7.656793138933537,0.3276050009704867,5,0.07499885559082031,0.6349983215332031,0.4549994468688965,-0.48000049591064453,0.8099994659423828,3,0.0303030001996758,1.454557276991235,21.07999992370605,1.4444570031859958,21.1200008392334,1.476203451407811,21.280000686645508,0.0303030001996758
2963,2019-05-31,21.11000061035156,21.13999938964844,20.950000762939453,20.96999931335449,691094.0,-0.00047349566687815425,-1.1111146432697714,-0.8750089407052428,46.06744141523526,42.09143823850178,0.14051473461796604,0.37944868532619935,0.45225416652549555,-0.6212155491141509,6.420216734241352,0.18999862670898793,-0.33185567969386653,-0.32799949645996307,-0.9129906134284802,0.25699162050855406,-0.6204950549442216,-0.0355039379757045,0.5041973963228763,37.705117942816536,-11.434761731142167,0.2924955584842577,5,0.0849990844726598,0.6449985504150426,0.6024994850158727,-0.355000495910641,0.9200000762939489,4,0.028896195422363435,1.5000119209403682,21.1200008392334,1.454557276991235,21.07999992370605,1.4444570031859958,21.1200008392334,0.028896195422363435
2964,2019-06-03,21.049999237060547,21.049999237060547,20.729999542236328,20.979999542236328,771849.0,-0.0028423198273898054,8.142888283378747,0.4999931881037043,28.90998516611515,41.49021669592546,0.17853098358727593,0.39844675549959874,0.508310050273515,-0.5221239063953718,6.1150839277409785,0.3800010681152308,-0.4063394211943887,-0.34900083541869975,-0.9279254551552363,0.22992378431783678,-0.6384631452869698,-0.05953852555042971,0.4907788850231043,54.23722238386189,11.054480180007936,0.28946230986826843,6,0.07000064849853516,0.630000114440918,0.7075009346008301,-0.2674989700317383,0.720001220703125,0,0.038479876610395536,-1.1111146432697714,21.11000061035156,1.5000119209403682,21.1200008392334,1.454557276991235,21.07999992370605,0.038479876610395536
2965,2019-06-04,21.020000457763672,21.15999984741211,20.850000381469727,20.8799991607666,858091.0,-0.001425120208273456,-2.1000123978370544,2.000027247956403,31.282106959947725,40.73588848820787,0.18223089232344947,0.4159028032425489,0.5326438577849579,-0.4588799500874039,6.305097782044411,0.3099994659423828,-0.44265001208397337,-0.3574995994567871,-0.9599113789347911,0.24491218002121684,-0.6587054891957891,-0.056293709717785134,0.4234842347383001,52.72732947471728,11.558779679264887,0.30120588973900125,6,0.09499931335449219,0.659998893737793,0.742499828338623,-0.13250064849853516,0.5799999237060547,1,0.04852523480259663,8.142888283378747,21.049999237060547,-1.1111146432697714,21.11000061035156,1.5000119209403682,21.1200008392334,0.04852523480259663
2966,2019-06-05,21.420000076293945,21.549999237060547,21.030000686645508,21.100000381469727,571082.0,0.019029477156007113,-1.2608677624268156,2.285690930641272,35.57693982967774,40.57365662800782,-0.24336070411175115,-0.0015006229034995044,0.14601758762799477,-0.8209750081450053,6.431817950975606,0.529998779296875,-0.39244409262031255,0.05349998474121165,-0.5366391851889993,0.6436391546714226,-0.24156960022389384,0.34856956970631714,-0.6900005340576172,84.14643790880079,47.414199342282146,0.29506958496510544,6,-0.2800006866455078,0.25999927520751953,0.35250043869018555,-0.5225000381469727,0.07999992370605469,2,0.028944950374653278,-2.1000123978370544,21.020000457763672,8.142888283378747,21.049999237060547,-1.1111146432697714,21.11000061035156,0.028944950374653278
2967,2019-06-06,20.86000061035156,21.5,20.81999969482422,21.36000061035156,895333.0,-0.02614376582389244,-1.344821235958041,-1.5625014901175405,31.355969873622087,39.20551383885631,0.3030447601487509,0.5554748598420396,0.7270212046067641,-0.22011453109191947,6.76443522356317,0.6800003051757812,-0.3447069333096131,-0.48649950027466105,-1.1175311799240006,0.14453217937467855,-0.8020153400993308,-0.17098366044999125,-0.11360107421874588,15.853794694777152,-16.957083975395747,0.3155158398246699,6,0.27999877929687855,0.7899990081787145,1.012499332427982,0.13749885559082387,0.6099987030029297,3,0.06759347105255675,-1.2608677624268156,21.420000076293945,-2.1000123978370544,21.020000457763672,8.142888283378747,21.049999237060547,0.06759347105255675
2968,2019-06-07,21.1200008392334,21.1200008392334,20.86000061035156,20.86000061035156,646469.0,0.012464056628685771,1.0000000000000273,-0.520000457763679,45.66213664613578,38.98956974396881,0.009561277449439132,0.27408580755523104,0.4850318034152217,-0.43996159486352227,6.851102143252195,0.2600002288818395,-0.31959009051508147,-0.20399932861328196,-0.8335655227381693,0.4255668655116054,-0.5187824256757274,0.11078376844916349,-0.3575293090820324,47.56115148075438,12.226178157133809,0.3147830970624439,6,0.019998550415039062,0.42999935150146484,0.7949991226196289,-0.10000133514404297,0.6999988555908203,4,0.03835224591647246,-1.344821235958041,20.86000061035156,-1.2608677624268156,21.420000076293945,-2.1000123978370544,21.020000457763672,0.03835224591647246
2969,2019-06-10,21.100000381469727,21.420000076293945,21.030000686645508,21.18000030517578,341352.0,-0.0009469913337559754,-2.5454600625959096,-0.307691743388471,45.248895724265005,39.282373500302334,0.00150144515438555,0.2917158170471268,0.5215701545938423,-0.3870212102037627,7.319016682438309,0.3899993896484375,-0.2673361098809117,-0.21299982070922852,-0.8504981354804926,0.42449849406203555,-0.5317489780948605,0.10574933667640352,-0.3217782971801775,38.35628249679931,0.6756340794870255,0.3187491573856329,6,0.03999900817871094,0.3099994659423828,0.8174996376037598,-0.055001258850097656,0.8099994659423828,0,0.04407584305034029,1.0000000000000273,21.1200008392334,-1.344821235958041,20.86000061035156,-1.2608677624268156,21.420000076293945,0.04407584305034029
2970,2019-06-11,21.25,21.32999992370605,20.959999084472656,21.07999992370605,602301.0,0.007108986531678241,1.2424298471231086,-2.1250029802351253,46.22222372926186,39.177086115879526,-0.14317491220018752,0.09209434722874477,0.38825815563881605,-0.5041516194096971,6.871645512706149,0.3700008392333949,-0.259760213797982,-0.02850017547607564,-0.5937116503466804,0.5367112993945291,-0.3111059129113798,0.2541055619592285,-0.45634237265502975,58.904188331199535,19.468134695056342,0.282605737435303,6,-0.1100006103515625,0.15999984741210938,0.6499996185302734,-0.2050008773803711,0.7700004577636719,1,0.024470609777113905,-2.5454600625959096,21.100000381469727,1.0000000000000273,21.1200008392334,-1.344821235958041,20.86000061035156,0.024470609777113905
2971,2019-06-12,21.399999618530273,21.420000076293945,21.049999237060547,21.149999618530273,706102.0,0.0070588055778952885,1.5517218699850044,1.4705875753121571,55.86854165808505,40.688249000260626,-0.27156719680253616,-0.09008981382036652,0.25928987256089897,-0.6266226219863213,6.15222247987907,0.37000083923339844,-0.2645870294957078,0.13899946212768555,-0.38490874007263187,0.662907664328003,-0.12295463897247316,0.40095356322784426,-0.5912151589909911,85.2940681484141,39.56834739636235,0.26195410110015843,6,-0.26000022888183594,0.010000228881835938,0.4549999237060547,-0.35500049591064453,-0.10999870300292969,2,0.00934583021049562,1.2424298471231086,21.25,-2.5454600625959096,21.100000381469727,1.0000000000000273,21.1200008392334,0.00934583021049562
2972,2019-06-13,21.420000076293945,21.420000076293945,21.25,21.36000061035156,726835.0,0.0009346008467381317,4.666719649044728,0.23999786376954546,52.04081334754112,41.351956992739055,-0.2732753738201481,-0.16584869781807754,0.24744684857253674,-0.6158245945210972,5.393920932408852,0.1700000762939453,-0.234624652490659,0.18899993896484446,-0.20436036587210893,0.5823602438017978,-0.007680213453632234,0.38568009138332116,-0.5963913212042371,100.0,53.32794603959437,0.1966801524184769,6,-0.2800006866455078,-0.010000228881835938,0.4374995231628418,-0.33500003814697266,-0.1700000762939453,3,0.0037348236891274755,1.5517218699850044,21.399999618530273,1.2424298471231086,21.25,-2.5454600625959096,21.100000381469727,0.0037348236891274755
2973,2019-06-14,21.299999237060547,21.489999771118164,21.299999237060547,21.399999618530273,622065.0,-0.0056022800563014785,-2.799996185317286,-1.6666878596177923,50.49501304454976,43.75029342367623,-0.13800124576524198,-0.08485216312883637,0.36793128114283746,-0.46604909734711697,4.7533561011266645,0.1900005340576172,-0.223989474348258,0.09099912643432617,-0.22388724900243773,0.40588550187109007,-0.06644406128405578,0.24844231415270812,-0.46186267233142075,64.15088907522501,16.072076484886303,0.1574431877183822,6,-0.11499977111816406,0.1100006103515625,0.5824999809265137,-0.13000011444091797,0.05000114440917969,4,0.007981224525029695,4.666719649044728,21.420000076293945,1.5517218699850044,21.399999618530273,1.2424298471231086,21.25,0.007981224525029695
2974,2019-06-17,21.450000762939453,21.530000686645508,21.299999237060547,21.299999237060547,533956.0,0.007042325410881345,-2.066654798840344,-1.5000095367067845,58.2089368118494,46.74216340722087,-0.2517720903155798,-0.23592327130386437,0.21339641616796,-0.5849417603802323,5.15257983832721,0.23000144958496094,-0.1943338532623322,0.23400058746337749,-0.09619208876087981,0.5641932636876348,0.06890424935124884,0.39909692557550613,-0.5976269447637002,85.96496511569542,33.522416180773774,0.16509633811212931,6,-0.2650012969970703,-0.04000091552734375,0.47499847412109375,-0.2800016403198242,0.2599983215332031,0,0.01724936684030509,-2.799996185317286,21.299999237060547,4.666719649044728,21.420000076293945,1.5517218699850044,21.399999618530273,0.01724936684030509
2975,2019-06-18,21.899999618530273,21.940000534057614,21.420000076293945,21.420000076293945,775845.0,0.02097896688042611,-1.1666706403134264,3.1999643965210316,66.94212856780302,50.227184378123674,-0.6300748516043626,-0.6740113684517475,-0.2366449933119057,-1.0017774064655072,5.999314649570634,0.5200004577636683,-0.16515106496918008,0.6544994354248033,0.2050568382376241,1.1039420326119824,0.4297781368312137,0.8792207340183928,-1.0336732919768252,95.50552165909124,38.83636396007063,0.22472129859358989,6,-0.5199995040893555,-0.48999977111816406,0.0,-0.7300004959106445,-0.22999954223632812,1,0.0004566314637455271,-2.066654798840344,21.450000762939453,-2.799996185317286,21.299999237060547,4.666719649044728,21.420000076293945,0.0004566314637455271
2976,2019-06-19,21.75,22.030000686645508,21.700000762939453,21.950000762939453,647722.0,-0.006849297769090046,-1.200005086275956,-0.41666865349005394,62.45057292063242,53.682140272235934,-0.4786803497466643,-0.5249350636325048,-0.09520174862844755,-0.8238604190773842,6.782743221381435,0.3299999237060547,-0.08852164477035984,0.4879998207092271,-0.01002119635556653,0.9860208377740207,0.23898931217683028,0.7370103292416239,-0.840726705146384,64.10250767218085,4.948402750795978,0.24901050853239676,6,-0.30499935150146484,-0.3400001525878906,0.13499975204467773,-0.5800008773803711,0.8999996185302734,2,0.012413814150053826,-1.1666706403134264,21.899999618530273,-2.066654798840344,21.450000762939453,-2.799996185317286,21.299999237060547,0.012413814150053826
2977,2019-06-20,21.8799991607666,21.96999931335449,21.75,21.799999237060547,717086.0,0.005976972908809275,-1.4444585730785546,-0.3999980926586431,64.5282766274905,55.77837804794201,-0.50151682330916,-0.6297267966533511,-0.22404129015367147,-0.9232263062589894,7.663505066508794,0.21999931335448863,-0.010402395073473514,0.5814990043640123,0.015655045449008753,1.1473429632790157,0.2985770249065105,0.864420983821514,-0.9034822224054722,79.45188657307612,16.858226164706764,0.2829219794575011,6,-0.38499927520751953,-0.4849996566772461,-0.044999122619628906,-0.6774997711181641,1.5300006866455078,3,-0.02696518591724595,-1.200005086275956,21.75,-1.1666706403134264,21.899999618530273,-2.066654798840344,21.450000762939453,-0.02696518591724595
2978,2019-06-21,21.729999542236328,21.979999542236328,21.6299991607666,21.84000015258789,1286281.0,-0.006855558696695074,-1.2580569740970897,-1.3750089407052428,62.408774367441914,57.685031230517225,-0.28596115347323803,-0.4732764449319866,-0.0642849658155562,-0.7448312028708379,7.999961657705176,0.35000038146972656,0.030279845826381546,0.41199941635131765,-0.18584171319433906,1.0098405458969744,0.11307885157848929,0.710919981124146,-0.690273578978136,58.90403442626806,-4.550579596879793,0.298920564772829,6,-0.2349996566772461,-0.33500003814697266,0.03500032424926758,-0.10499954223632812,1.1400012969970703,4,-0.022089256895903686,-1.4444585730785546,21.8799991607666,-1.200005086275956,21.75,-1.1666706403134264,21.899999618530273,-0.022089256895903686
2979,2019-06-24,21.82999992370605,21.93000030517578,21.700000762939453,21.700000762939453,599972.0,0.004601950463705817,-2.53847733908476,-1.1818039950062098,64.41280462433701,59.706206885525575,-0.30343033275755715,-0.5585992505833204,-0.16090262134376587,-0.8156461783706668,8.473419891357498,0.22999954223632812,0.13814071492286928,0.4844998359680126,-0.1551203563313166,1.1241200282673418,0.16468973981834623,0.804309932117679,-0.7308574770446192,67.21302248792998,2.302276489634977,0.31981009614966494,6,-0.2899999618530238,-0.44999980926513317,-0.06500005722045543,-0.20499992370605113,1.0699996948242223,0,-0.021988068892069723,-1.2580569740970897,21.729999542236328,-1.4444585730785546,21.8799991607666,-1.200005086275956,21.75,-0.021988068892069723
2980,2019-06-25,21.68000030517578,21.86000061035156,21.649999618530273,21.729999542236328,582658.0,-0.0068712606071692495,-2.818178665556878,-0.3846119987675619,55.07813052972893,59.618383426819335,-0.09612974652353046,-0.3841925273667002,-0.015641088390061952,-0.6359992251346007,9.320320624510186,0.2100009918212855,0.1871419234140319,0.3065002441406257,-0.3405419278653987,0.9535424161466501,-0.017020841862386504,0.6300213301436379,-0.5250063641153062,12.50023841766961,-47.91281030576329,0.3235210860030125,6,-0.039999961853027344,-0.3000001907348633,0.07499933242797852,-0.05500030517578125,0.9099998474121094,1,0.0013837075126661436,-2.53847733908476,21.82999992370605,-1.2580569740970897,21.729999542236328,-1.4444585730785546,21.8799991607666,0.0013837075126661436
2981,2019-06-26,21.59000015258789,21.739999771118164,21.530000686645508,21.61000061035156,648327.0,-0.004151298492666711,-2.0,0.40001525902182566,67.46410260622301,61.33208223333955,0.02643636543077932,-0.26775324470349915,0.07137889774237038,-0.5181708197033821,9.761452577113463,0.20999908447265625,0.24175898332823564,0.191000080108644,-0.4474811632444151,0.8294813234617031,-0.12824054156788378,0.5102407017851718,-0.38250580679231305,13.333248562067402,-50.53859236801829,0.31924062167652933,6,0.07499980926513672,-0.21000003814697266,0.16499948501586914,0.034999847412109375,1.2700004577636683,2,0.0037054156155931217,-2.818178665556878,21.68000030517578,-2.53847733908476,21.82999992370605,-1.2580569740970897,21.729999542236328,0.0037054156155931217
2982,2019-06-27,21.76000022888184,21.76000022888184,21.350000381469727,21.700000762939453,944746.0,0.007874019226144835,12.6667832278969,-2.999904634751807,65.99998474121105,63.05485686630191,-0.1008703609384689,-0.408280526955636,-0.09936498725454257,-0.6584328825172783,10.377625698355555,0.4099998474121129,0.2917302959736219,0.32900018692016886,-0.31473521080867073,0.9727355846490084,0.007132488055749064,0.6508678857845887,-0.5031555026352663,65.07942755244515,-0.8202617000374914,0.3218676988644203,6,-0.09500026702881215,-0.3800001144409215,-0.010000705718997693,-0.1350002288818395,0.25,3,0.04090070681466007,-2.0,21.59000015258789,-2.818178665556878,21.68000030517578,-2.53847733908476,21.82999992370605,0.04090070681466007
2983,2019-06-28,21.71999931335449,21.790000915527344,21.450000762939453,21.790000915527344,893042.0,-0.0018382773486490533,8.714067736573936,-1.1667037543312995,65.34650473721074,63.847919969119836,0.0055572905193450595,-0.33754287777037817,-0.06574609274432319,-0.5972469256244111,10.704360350987633,0.3400001525878906,0.30704533263964606,0.2584993362426715,-0.37897140921802475,0.8959700817033678,-0.060236036487676614,0.5772347089730197,-0.4167652294839783,63.79292768187991,-5.359866389782049,0.3187353727303475,6,-0.029998779296871447,-0.33999919891357067,0.02000093460083363,-0.09499931335448863,-0.7099990844726491,4,0.07780849850296856,12.6667832278969,21.76000022888184,-2.0,21.59000015258789,-2.818178665556878,21.68000030517578,0.07780849850296856
2984,2019-07-01,21.86000061035156,22.01000022888184,21.71999931335449,21.920000076293945,543437.0,0.006445732109714664,1.4166766007835907,0.857115609928892,65.1741284090261,63.65147550703351,-0.07841563033303345,-0.4361090190455492,-0.2132131981321841,-0.7122397669751912,10.713602558910196,0.29000091552735086,0.3376052798646718,0.35800056457519247,-0.27227377889162696,0.9882749080420119,0.04286339284178453,0.6731377363086004,-0.513160530314547,77.27277981677794,6.541729917900966,0.31513717173340966,7,-0.17000007629394176,-0.480000495910641,-0.12000036239623668,-0.23500061035155895,-0.9200000762939453,0,0.046203119884798305,8.714067736573936,21.71999931335449,12.6667832278969,21.76000022888184,-2.0,21.59000015258789,0.046203119884798305
2985,2019-07-02,22.040000915527344,22.040000915527344,21.799999237060547,21.90999984741211,708399.0,0.008234231479872234,2.69230317791015,-2.166703754331181,65.6862845928517,64.01099902616899,-0.2642578273415239,-0.5647293345358726,-0.400353554170529,-0.8592248290485891,11.08813863938312,0.24000167846679688,0.3897376034251323,0.48700084686279155,-0.14412489579591892,1.118126589521502,0.17143797553343632,0.8025637181921468,-0.6521711990938215,100.0,29.825907593705125,0.31556287132935595,7,-0.3450002670288086,-0.6550006866455078,-0.3000006675720215,-0.41500091552734375,-1.1300010681152344,1,0.03901990323408078,1.4166766007835907,21.86000061035156,8.714067736573936,21.71999931335449,12.6667832278969,21.76000022888184,0.03901990323408078
2986,2019-07-03,22.040000915527344,22.1299991607666,21.920000076293945,21.950000762939453,517790.0,0.0,-1.7999593103097502,0.69230317791015,65.3465374581115,64.101916896238,-0.24450773286913474,-0.5437786610242057,-0.4063512710559394,-0.8210044234443785,11.782552740293797,0.20999908447265625,0.4162893709970952,0.45600080490112305,-0.2076857673384609,1.119687377140707,0.12415751878133108,0.787844091020915,-0.5999975031663141,88.46174537344966,21.149136092050995,0.33184328611979247,7,-0.3000011444091797,-0.6100015640258789,-0.3725013732910156,-0.41500091552734375,-0.7900009155273438,2,0.024954592296458022,2.69230317791015,22.040000915527344,1.4166766007835907,21.86000061035156,8.714067736573936,21.71999931335449,0.024954592296458022
2987,2019-07-04,22.270000457763672,22.440000534057614,22.100000381469727,22.170000076293945,698670.0,0.010435550484677591,-1.8333373069800782,1.1111134658585173,72.76997028835865,65.25316088745096,-0.46194637522596693,-0.6985430497144876,-0.6452800243779286,-1.0183231543027453,13.090047638497222,0.3999996185302699,0.3859409858279328,0.6155003547668443,-0.023461893636543607,1.2544626031702322,0.29601923056515034,0.9349814789685382,-0.760997470562085,82.82827115182721,14.491310498806286,0.3194811242016946,7,-0.375,-0.6850004196166992,-0.657501220703125,-0.6450004577636719,-1.3299999237060582,3,0.026493046271231835,-1.7999593103097502,22.040000915527344,2.69230317791015,22.040000915527344,1.4166766007835907,21.86000061035156,0.026493046271231835
2988,2019-07-05,21.93000030517578,22.229999542236328,21.8700008392334,22.21999931335449,471181.0,-0.015267182110423438,1.3225762786948791,-2.899979019245039,60.34481908138129,64.80116249378922,-0.10123897973546292,-0.31067692282945103,-0.31318595288706064,-0.6470479951005288,14.162385608429862,0.39999961853027344,0.37007307978393555,0.23500022888183736,-0.36266215203022156,0.8326626097938963,-0.06383096157419033,0.533831419337865,-0.30927761235147244,29.166754969694896,-35.414412612014075,0.2988311904560289,7,-0.034999847412109375,-0.3450002670288086,-0.4550008773803711,-0.30500030517578125,-1.1000003814697301,4,0.003647967286492859,-1.8333373069800782,22.270000457763672,-1.7999593103097502,22.040000915527344,2.69230317791015,22.040000915527344,0.003647967286492859
2989,2019-07-08,22.030000686645508,22.030000686645508,21.850000381469727,21.899999618530273,375037.0,0.00455998085171605,1.7692127116405998,-0.4482810783791482,53.299517450776875,64.60353881835009,-0.18985057410460016,-0.35566687257995966,-0.42396198613672453,-0.7174291039311456,14.751753906324591,0.18000030517578125,0.33768324859566334,0.28850059509277415,-0.2566516812892843,0.8336528714748326,0.01592445690174671,0.5610767332838016,-0.31096465287320285,35.937653667913594,-23.710146322621156,0.2725761381910287,7,-0.13500022888183594,-0.44500064849853516,-0.5550012588500977,-0.4050006866455078,-1.1000003814697266,0,-0.04630051865508966,1.3225762786948791,21.93000030517578,-1.8333373069800782,22.270000457763672,-1.7999593103097502,22.040000915527344,-0.04630051865508966
2990,2019-07-09,21.770000457763672,21.96999931335449,21.649999618530273,21.959999084472656,508080.0,-0.01180209808343069,2.0476294277929847,-1.4615158895507496,50.4807798114661,62.71650295226599,0.09416075570490534,-0.05766876776993968,-0.18829692992062164,-0.4245499777453823,15.321473206917194,0.3800010681152344,0.3150945093049984,0.002500343322754617,-0.49111727518597803,0.49611796183148726,-0.24430846593161348,0.24930915257712272,0.6700000762939418,15.189962046220625,-42.08111716987476,0.24680880925436643,7,0.125,-0.1400003433227539,-0.37000083923339844,-0.14500045776367188,-1.3600006103515625,1,-0.0381258569707591,1.7692127116405998,22.030000686645508,1.3225762786948791,21.93000030517578,-1.8333373069800782,22.270000457763672,-0.0381258569707591
2991,2019-07-10,21.600000381469727,21.790000915527344,21.549999237060547,21.790000915527344,598933.0,-0.007808914686233681,1.5263263564724188,1.0000100387495734,43.39626376078284,60.20497839888508,0.2969567128595578,0.13500488851822467,-0.050267243032244835,-0.22591836779215058,15.580742258261104,0.24000167846679688,0.2715986100433945,-0.17749977111816406,-0.6472985430413694,0.29229900080504123,-0.4123991570797685,0.05739961484344036,0.8242001342773406,5.618097926136447,-46.82942847931483,0.23489938596160273,7,0.3450002670288086,0.029999732971191406,-0.2025008201599121,0.024999618530273438,-1.3000011444091797,2,-0.031944468605174525,2.0476294277929847,21.770000457763672,1.7692127116405998,22.030000686645508,1.3225762786948791,21.93000030517578,-0.031944468605174525
2992,2019-07-11,21.5,21.65999984741211,21.450000762939453,21.65999984741211,709910.0,-0.004629647208502563,1.6249910592947572,0.8421020930582743,44.44446492050887,57.88252953036266,0.39805753179442505,0.2543464377258715,0.023033896195009618,-0.09989252089225431,15.763003149814415,0.20999908447265625,0.2699554999421174,-0.28150014877319407,-0.7397018372361828,0.17670153968979463,-0.5106009930046902,-0.052399304541697944,0.8892324645996048,6.410168629445597,-43.35263440734137,0.22910084423149518,7,0.44500064849853516,0.13000011444091797,-0.09000062942504883,0.125,-0.6700000762939489,3,-0.011627906976744207,1.5263263564724188,21.600000381469727,2.0476294277929847,21.770000457763672,1.7692127116405998,22.030000686645508,-0.011627906976744207
2993,2019-07-12,21.46999931335449,21.700000762939453,21.420000076293945,21.540000915527344,459360.0,-0.0013953807742098645,-2.2941242468781207,0.4375104308228055,41.00000190734506,55.19651547462033,0.4345655769335188,0.3138261468229473,0.03059431191754669,-0.03922594027620363,15.79443768532437,0.2800006866455078,0.24534240939715346,-0.3200008392334013,-0.7457512926839804,0.10574961421717788,-0.5328760659586891,-0.10712561250811348,0.8628792491455073,8.196588038121337,-37.73300488114462,0.21287522672528922,7,0.4600009918212926,0.18000125885009766,-0.07499980926513317,0.15500068664551137,-0.22999954223632457,4,-0.02468555175813225,1.6249910592947572,21.5,1.5263263564724188,21.600000381469727,2.0476294277929847,21.770000457763672,-0.02468555175813225
2994,2019-07-15,21.81999969482422,21.82999992370605,21.450000762939453,21.559999465942386,533663.0,0.01630183477705227,1.714273063535033,-3.714203972643558,53.1817976896854,53.80712804093518,0.08749543493813405,-0.00741368655263841,-0.32631391737619353,-0.3561340440758656,15.866179798708488,0.379999160766598,0.2217892080415531,0.011499595642089133,-0.3830572665148253,0.40605645779900357,-0.18577883543636986,0.20877802672054813,0.43984858877929156,72.72730425374061,21.636815632817246,0.19727843107845755,7,0.1100006103515625,-0.11999988555908203,-0.47499990463256836,-0.19499969482421875,-0.8999996185302734,0,-0.04537120921009907,-2.2941242468781207,21.46999931335449,1.6249910592947572,21.5,1.5263263564724188,21.600000381469727,-0.04537120921009907
2995,2019-07-16,21.90999984741211,21.96999931335449,21.739999771118164,21.809999465942386,424191.0,0.004124663329360123,1.0909114553982822,0.38461651322304113,57.27270520427654,52.91003556828685,-0.025574032105627253,-0.1018480353944895,-0.41006815004715946,-0.4192879894667989,15.107986615686716,0.22999954223632457,0.20472903784156316,0.10099973678588725,-0.29407036881902116,0.49606984239079566,-0.09653531601656695,0.29853478958834145,0.2826605796066346,89.09099105972494,31.851997105681505,0.19753505280245426,7,0.020000457763671875,-0.21000003814697266,-0.6350002288818359,-0.2849998474121094,-0.4099998474121094,1,-0.044728413923384,1.714273063535033,21.81999969482422,-2.2941242468781207,21.46999931335449,1.6249910592947572,21.5,-0.044728413923384
2996,2019-07-17,22.020000457763672,22.1299991607666,21.850000381469727,21.90999984741211,517298.0,0.005020566459043474,-1.4347768397658103,1.100001907341396,56.07475719242503,51.055011890960884,-0.15501113995603433,-0.2008831310306256,-0.5185410071772907,-0.5008116735300234,14.275965401812773,0.279998779296875,0.18048818393548416,0.197500324249269,-0.2074108331814024,0.6024114816799404,-0.004955254466064929,0.3999559029646029,0.1108471411970875,84.5072049515909,27.092582778968605,0.20245557871533512,7,-0.19500064849853516,-0.27500057220458984,-0.7450008392333984,-0.34000110626220703,-0.8100013732910156,2,-0.07311537588019978,1.0909114553982822,21.90999984741211,1.714273063535033,21.81999969482422,-2.2941242468781207,21.46999931335449,-0.07311537588019978
2997,2019-07-18,21.290000915527344,21.899999618530273,21.26000022888184,21.899999618530273,739029.0,-0.03315165881292925,1.098363116176528,-5.545411985018727,42.402865197808055,49.06146145945275,0.47087381680677964,0.5087318353799191,0.21678551174465,0.2516332402603254,13.079672474115059,0.7600002288818324,0.12066368720715204,-0.5029993057250977,-0.9712820247065004,-0.03471658674369493,-0.7371406652158008,-0.2688579462343945,0.8399982452392578,3.448359020454301,-50.96348834091212,0.23414135949070206,7,0.404998779296875,0.5549993515014648,-0.015001296997070312,0.3899984359741211,-0.05000114440917969,3,-0.04650078139474212,-1.4347768397658103,22.020000457763672,1.0909114553982822,21.90999984741211,1.714273063535033,21.81999969482422,-0.04650078139474212
2998,2019-07-19,21.25,21.520000457763672,21.18000030517578,21.40999984741211,730207.0,-0.0018788592675996751,-1.2666734483679412,0.26229538952206743,38.82784138703909,47.453497452370776,0.4517826080608529,0.5385398050242074,0.25176468222012005,0.31575136757601996,12.334206718566634,0.3400001525878906,0.055958141085216795,-0.5190002441406243,-1.0463534215035821,0.008352933222333547,-0.7826768328221014,-0.25532365545914715,0.8799991607666016,7.368397805141013,-42.32783435806203,0.26367658868147825,7,0.4049997329711914,0.5600004196166992,0.024999618530273438,0.42999935150146484,0.020000457763671875,4,-0.019764709472656405,1.098363116176528,21.290000915527344,-1.4347768397658103,22.020000457763672,1.0909114553982822,21.90999984741211,-0.019764709472656405
2999,2019-07-22,21.350000381469727,21.350000381469727,21.059999465942386,21.229999542236328,919625.0,0.004705900304457611,3.833314789795697,-0.7500059604701619,36.98113886559691,45.9535373472742,0.27399369919912786,0.4223914933359545,0.15586051163839443,0.2422912284401484,11.656102415576836,0.2900009155273402,-0.05236822119459106,-0.3949998855590806,-0.9534378330969879,0.1634380619788267,-0.6742188593280325,-0.11578091179012873,0.665998916625977,27.102897031665318,-15.559792059140907,0.27921897376895344,7,0.24499893188476562,0.39999961853027344,-0.05250072479248047,0.3299989700317383,0.12999916076660156,0,-0.005152253320193645,-1.2666734483679412,21.25,1.098363116176528,21.290000915527344,-1.4347768397658103,22.020000457763672,-0.005152253320193645
3000,2019-07-23,21.709999084472656,21.81999969482422,21.440000534057614,21.440000534057614,660593.0,0.016861765647338434,-1.8148237105900327,2.249972184693664,44.518245899520196,46.078202029356135,-0.10662390707476987,0.06825492188939819,-0.21576184723639358,-0.10788515340162874,10.904518413267477,0.4699993133544922,-0.10246988167563842,-0.03650112152099538,-0.5943648215958284,0.5213625785538376,-0.3154329715584119,0.2424307285164211,0.17216023712158446,60.74764522592271,22.891843739638247,0.27893185003741733,7,-0.11499977111816406,0.04000091552734375,-0.41249942779541016,-0.029999732971191406,-0.45999908447265625,1,-0.03638871678920208,3.833314789795697,21.350000381469727,-1.2666734483679412,21.25,1.098363116176528,21.290000915527344,-0.03638871678920208
3001,2019-07-24,21.670000076293945,21.809999465942386,21.56999969482422,21.780000686645508,721104.0,-0.0018424233010363444,1.8235571313166816,-0.4074118552950348,39.36170140812303,45.51345052797993,-0.06219130791592775,0.12074529789658683,-0.18196571927763827,-0.07097040499455431,10.565716655188812,0.23999977111816762,-0.14329191225273163,-0.08050012588500977,-0.6347747236259238,0.47377447185590427,-0.3576374247554668,0.19663717298544725,-0.610000610351559,72.61910708852355,38.780989314994024,0.2771372988704562,7,-0.07500076293945312,0.07999992370605469,-0.27500009536743164,0.009999275207519531,-0.2700004577636719,2,-0.007844950424338859,-1.8148237105900327,21.709999084472656,3.833314789795697,21.350000381469727,-1.2666734483679412,21.25,-0.007844950424338859
3002,2019-07-25,22.649999618530273,22.809999465942386,22.200000762939453,22.280000686645508,1358826.0,0.04522379043774927,-1.3018871998618202,-3.3636079900124844,60.40461137231488,47.669518246309906,-0.9631990495013412,-0.831806142493658,-1.1656126048385254,-1.0501432655922436,11.545929129701157,1.139999389648441,-0.13543939637024494,0.8549994468688951,0.17001760770752483,1.5399812860302653,0.5125085272882117,1.1974903664495784,-1.5750001525878865,90.85715157645069,54.097149658300935,0.3424909195806843,7,-0.7150001525878871,-0.7150001525878871,-1.2224993705749512,-0.9700002670288086,-0.889999389648434,3,-0.06357618358984574,1.8235571313166816,21.670000076293945,-1.8148237105900327,21.709999084472656,3.833314789795697,21.350000381469727,-0.06357618358984574
3003,2019-07-26,23.40999984741211,23.53000068664551,22.81999969482422,22.85000038146973,1183513.0,0.03355409455548375,-1.2903226798827405,1.5135164393306637,66.7475592192279,49.17682508292573,-1.5858382363644452,-1.5375342290777105,-1.9114774682592142,-1.8060067514829612,12.819528236742093,0.8800010681152379,-0.07350511180048613,1.5304996490478509,0.5369950278542959,2.524004270241406,1.0337473384510716,2.02725195964463,-2.2656003814697208,95.14166882884204,55.87025597133373,0.49675231059677827,7,-1.1149997711181605,-1.1149997711181605,-1.9650001525878906,-1.7300004959106445,-1.510000228881836,4,-0.0926954331669434,-1.3018871998618202,22.649999618530273,1.8235571313166816,21.670000076293945,-1.8148237105900327,21.709999084472656,-0.0926954331669434
3004,2019-07-29,22.8700008392334,23.440000534057614,22.86000061035156,23.399999618530273,1065962.0,-0.02306702313961806,-1.1090935573141447,-0.9464272941849713,62.50000541860452,49.757636217851065,-0.9847949720860427,-0.9675981292855198,-1.3494641737480286,-1.263052999923577,13.510786640347566,0.5799999237060547,-0.013102270521414994,0.9400006294250502,-0.1475558364865286,2.027557095336629,0.3962223964692626,1.483778862380838,-1.582465300048824,68.42106223796766,25.02519882890867,0.5437782329557888,7,-0.5750007629394496,-0.5750007629394496,-1.4250011444091797,-1.1900014877319336,-1.220001220703125,0,-0.06996066124864031,-1.2903226798827405,23.40999984741211,-1.3018871998618202,22.649999618530273,1.8235571313166816,21.670000076293945,-0.06996066124864031
3005,2019-07-30,22.899999618530273,22.920000076293945,22.790000915527344,22.81999969482422,722252.0,0.0013117087099276947,1.1666375268219025,-0.15094359993090345,65.25821301958479,50.7780201986466,-0.9606127350775004,-0.9801155221919338,-1.3566461913807473,-1.2881362316131302,14.085936849896486,0.12999916076660156,0.06602172552763363,0.9269994735717759,-0.2436970690042699,2.0976960161478218,0.341651202283753,1.5123477448597988,-1.477916170498041,67.85710462677767,18.869539723136597,0.5853482712880231,7,-0.6049995422363246,-0.6049995422363246,-1.4399995803833008,-1.2200002670288086,-0.8999996185302734,1,-0.062008737989013185,-1.1090935573141447,22.8700008392334,-1.2903226798827405,23.40999984741211,-1.3018871998618202,22.649999618530273,-0.062008737989013185
3006,2019-07-31,22.59000015258789,22.84000015258789,22.479999542236328,22.79999923706055,1298121.0,-0.013537094808138583,1.482754991976007,-2.6249910592948016,62.192402518213676,52.976857678691665,-0.6272141581719914,-0.6606717927437735,-1.0305079434519584,-0.9725788800072834,14.145359266900348,0.4200000762939453,0.08638736854524609,0.5895000457763686,-0.6132244336248647,1.792224525177602,-0.011862193924248032,1.1908622854769852,-1.0414416702388607,29.323264061677556,-24.015263183262356,0.6013622397006171,7,-0.29500007629394176,-0.29500007629394176,-1.0799999237060547,-0.9100008010864258,-0.4500007629394496,2,-0.059318288779842354,1.1666375268219025,22.899999618530273,-1.1090935573141447,22.8700008392334,-1.2903226798827405,23.40999984741211,-0.059318288779842354
3007,2019-08-01,22.86000061035156,22.940000534057614,22.43000030517578,22.43000030517578,617715.0,0.01195221141832259,-1.3720924043221212,-2.047629427792864,64.75586125346493,55.857748774961195,-0.7276052867799017,-0.9319880928690338,-1.2721951901426074,-1.2352353127225442,13.472147017558973,0.5100002288818324,0.09862407785909966,0.8300004959106424,-0.42821879640073846,2.0882197882220233,0.20089084975495197,1.4591101420663328,-1.1925555957447393,39.09092327779438,-19.133321378953106,0.6291096461556899,8,-0.5650005340576101,-0.5650005340576101,-1.3375005722045863,-1.180001258850094,-0.7300014495849574,3,-0.06386705830445871,1.482754991976007,22.59000015258789,1.1666375268219025,22.899999618530273,-1.1090935573141447,22.8700008392334,-0.06386705830445871
3008,2019-08-02,22.01000022888184,22.54999923706055,22.01000022888184,22.5,904418.0,-0.03718286783793079,-1.2040786139408106,-1.139533542697966,51.82342261999558,57.50689141433883,0.2699237322368191,-0.07977723826843786,-0.4093001414438149,-0.3822800335378993,13.275741844571998,0.8500003814697195,0.08727484601133284,-0.023999881744380502,-1.281388991641407,1.233389228152646,-0.6526944366928937,0.6046946732041327,-0.23080187395270002,0.0,-54.060304603774696,0.6286945549485129,8,0.475000381469723,0.2849998474121094,-0.48750019073486683,-0.33000087738037465,0.06999969482421164,4,-0.011358473303055505,-1.3720924043221212,22.86000061035156,1.482754991976007,22.59000015258789,1.1666375268219025,22.899999618530273,-0.011358473303055505
3009,2019-08-05,21.01000022888184,21.3700008392334,21.0,21.21999931335449,1098484.0,-0.04543389321222202,-2.2174050055562007,0.4285697603356821,42.64705836520822,57.29898168830417,1.359599163092021,0.8852774400980188,0.5941745565700778,0.616805982913224,12.848960153669143,1.0100002288818395,0.15182133509749818,-0.9729998588561983,-2.3112170342720013,0.36521731655960465,-1.6421084465641016,-0.30389127114829506,2.520000457763672,0.5154755736547908,-47.08484721463155,0.6691085877079016,8,1.2550001144409144,1.2550001144409144,0.5250000953674281,0.6699991226196254,0.8500003814697195,0,0.04236075106867343,-1.2040786139408106,22.01000022888184,-1.3720924043221212,22.86000061035156,1.482754991976007,22.59000015258789,0.04236075106867343
3010,2019-08-06,20.940000534057614,21.13999938964844,20.690000534057614,20.920000076293945,889380.0,-0.003331732225685502,1.142861035422341,-0.09524069028154852,41.11841599614009,57.494172198083845,1.4627074926358858,0.93799908301499,0.6720652500411788,0.6833996240478761,13.268282173452356,0.4499988555908274,0.2349399208412244,-1.0014995574951193,-2.4167885533643556,0.41378943837411697,-1.7091440554297357,-0.29385505956050295,2.5394001388549867,11.11111111111111,-30.506257380476132,0.707644497934618,8,1.1700000762939489,1.1700000762939489,0.5949997901916539,0.7399988174438512,0.6599998474121129,1,0.03390635464969982,-2.2174050055562007,21.01000022888184,-1.2040786139408106,22.01000022888184,-1.3720924043221212,22.86000061035156,0.03390635464969982
3011,2019-08-07,20.90999984741211,21.26000022888184,20.76000022888184,20.950000762939453,761937.0,-0.0014326975110010576,-1.9411751506244375,-2.0000000000003553,46.46838975731989,55.94570312975107,1.5349849744134332,0.9630313092901801,0.7110605663903229,0.7101045758283746,13.964774169447736,0.5,0.3213138266905524,-0.9970002174377441,-2.479389443867131,0.4853890089916426,-1.7381948306524357,-0.25580560422305254,2.4578248199462926,9.777747260199812,-35.15303753714854,0.7411946132146929,8,1.2000007629394531,1.2000007629394531,0.6300005912780762,0.7699995040893555,1.149999618530277,2,0.05212817601826969,1.142861035422341,20.940000534057614,-2.2174050055562007,21.01000022888184,-1.2040786139408106,22.01000022888184,0.05212817601826969
3012,2019-08-08,21.25,21.25,20.920000076293945,21.209999084472656,597041.0,0.01626017001764679,15.499618539004388,-1.0,50.0,54.08486321650352,1.090151581730261,0.6359467931286069,0.38290177840569584,0.367953938015809,14.959692475056958,0.3400001525878906,0.37149641228420904,-0.6445000648498542,-2.1454397474232003,0.8564396177234919,-1.3949699061365273,0.10596977643681882,2.01071170202637,30.107519163227188,-18.76604616156419,0.750469841286673,8,0.8150005340576136,0.8600006103515625,0.33499956130981445,0.42999935150146484,0.75,3,0.041882324218750266,-1.9411751506244375,20.90999984741211,1.142861035422341,20.940000534057614,-2.2174050055562007,21.01000022888184,0.041882324218750266
3013,2019-08-09,20.940000534057614,21.18000030517578,20.940000534057614,21.13999938964844,558339.0,-0.01458821016199463,-1.400011444157231,-4.999856952126823,46.51952329849151,52.309254092046515,1.1319748855036522,0.9530685397876901,0.7017069179488971,0.6719027388776411,15.9411753526003,0.30999946594238637,0.4374427762164217,-0.9279995918273976,-2.4783963629048955,0.6223971792501004,-1.7031979773661448,-0.15280120628865035,2.2178827212500067,36.764689382804505,-14.248755471267977,0.7751983855387486,8,0.875,1.1700000762939489,0.7999997138977086,0.7399988174438512,0.9499988555908274,4,0.05682896830749984,15.499618539004388,21.25,-1.9411751506244375,20.90999984741211,1.142861035422341,20.940000534057614,0.05682896830749984
3014,2019-08-12,20.82999992370605,21.26000022888184,20.76000022888184,21.11000061035156,571093.0,-0.005253133120634468,-1.380951948447181,1.400011444157231,42.19858551773882,49.74707325850808,1.0305423583455458,1.0383339308115005,0.8213508586505007,0.7791433955993945,16.66491022123474,0.5,0.3424490865805758,-0.9885002136230518,-2.6070670652672483,0.6300666380211446,-1.79778363944515,-0.17921678780095363,2.229168022751569,24.561309579579678,-24.178978153956074,0.809283425822099,8,0.9850006103515625,1.2800006866455114,0.9100003242492711,0.8499994277954137,1.1700000762939489,0,0.06000960175604275,-1.400011444157231,20.940000534057614,15.499618539004388,21.25,-1.9411751506244375,20.90999984741211,0.06000960175604275
3015,2019-08-13,20.93000030517578,21.040000915527344,20.489999771118164,20.76000022888184,728273.0,0.004800786453960759,1.8205093092975602,-0.6071416407245055,43.508772634293265,47.67111438251692,0.6947730834436143,0.9076876318103153,0.733321743562243,0.6762978376780566,17.154360874567754,0.5500011444091797,0.13685618314480408,-0.8394998550415025,-2.5050576659832977,0.8260579559002927,-1.6722787605124019,-0.006720949570603096,2.0344009447858404,57.14289252963793,10.951237758634171,0.8327789054708984,8,0.7849998474121094,1.0799999237060547,0.809999942779541,0.7499990463256836,1.1700000762939453,1,0.04443384097542502,-1.380951948447181,20.82999992370605,-1.400011444157231,20.940000534057614,15.499618539004388,21.25,0.04443384097542502
3016,2019-08-14,20.40999984741211,20.950000762939453,20.399999618530273,20.93000030517578,715607.0,-0.02484474200581266,-1.0370378219528391,-3.058824849375688,28.625955448847563,43.6566804042261,0.9756170812125937,1.3711879823277684,1.246602682394137,1.19758568600977,17.266781603716563,0.5500011444091797,-0.0425829129721258,-1.2790002822875977,-3.046113837494385,0.4881132729191897,-2.1625570598909896,-0.39544350468420575,2.405937313818903,1.1628164865775932,-37.75224938996502,0.8835567776033931,8,1.0649995803833008,1.5550003051757812,1.3525004386901855,1.2699995040893555,1.8500003814697301,2,0.05830477917463117,1.8205093092975602,20.93000030517578,-1.380951948447181,20.82999992370605,-1.400011444157231,20.940000534057614,0.05830477917463117
3017,2019-08-15,20.299999237060547,20.57999992370605,20.07999992370605,20.57999992370605,799738.0,-0.0053895448884832,2.5714198132166217,0.5384623849172804,16.12199883481364,39.68985553920589,0.7647103493218559,1.4790489092397543,1.366520233785458,1.315112987413194,18.465108427592863,0.5,-0.25860699513943075,-1.339500808715819,-3.2063245647476606,0.5273229473160228,-2.2729126867317397,-0.40608893069989804,2.322662920754407,18.644004784534506,-12.615198586005022,0.9334118780159201,8,0.4250011444091797,1.5050010681152344,1.4875011444091797,1.380000114440918,1.8200016021728516,3,0.08669952192257768,-1.0370378219528391,20.40999984741211,1.8205093092975602,20.93000030517578,-1.380951948447181,20.82999992370605,0.08669952192257768
3018,2019-08-16,20.82999992370605,20.899999618530273,20.399999618530273,20.420000076293945,579321.0,0.02610840919037627,-1.2222184546263721,-1.4642815784633678,27.72925655078204,38.032322004269645,0.05556758718829613,0.9654696758443748,0.8444177414412799,0.7926038904844539,19.265986580884338,0.6000003814697266,-0.44464157422976314,-0.7885001182556195,-2.683016143394923,1.106015906883684,-1.7357581308252712,0.1587578943140322,1.538396010698012,63.559305595965085,35.47236142923161,0.9472580125696509,8,-0.15999984741210582,0.9750003814697301,0.9575004577636754,0.8499994277954137,1.1900005340576207,4,0.056168990906351635,2.5714198132166217,20.299999237060547,-1.0370378219528391,20.40999984741211,1.8205093092975602,20.93000030517578,0.056168990906351635
3019,2019-08-19,21.239999771118164,21.239999771118164,20.86000061035156,20.940000534057614,661653.0,0.019683142050591407,1.5333341810460164,0.7317057285609432,33.26614035155184,37.15984693264873,-0.35579105644487896,0.5763564112743609,0.44788793921495085,0.39175747274460093,19.55740848153059,0.4099998474121129,-0.6786975769277674,-0.37300024032592916,-2.271432972638568,1.5254324919867095,-1.3222166064822467,0.5762161258303884,0.8995565622160981,100.0,73.76524821896736,0.9492163661563191,8,-0.5699996948242188,0.5650005340576172,0.5500006675720215,0.4099998474121094,1.0200004577636754,0,0.030602618904645107,-1.2222184546263721,20.82999992370605,2.5714198132166217,20.299999237060547,-1.0370378219528391,20.40999984741211,0.030602618904645107
3020,2019-08-20,20.920000076293945,21.32999992370605,20.90999984741211,21.270000457763672,677418.0,-0.015065899165373375,-1.270265533257364,-1.1666709052299495,33.199204977677894,35.68549306824406,-0.043501420879586306,0.879214563214223,0.7730813020979141,0.7181847216565203,20.457931731818885,0.42000007629394176,-0.7991211530695921,-0.6534999847412095,-2.5761548189198464,1.2691548494374274,-1.614827401830528,0.30782743234810894,1.0136006160774969,67.20001220703153,39.64756538247339,0.9613274170893177,8,-0.21500015258789418,0.8850002288818359,0.8949999809265137,0.6649999618530273,1.2999992370605433,1,0.051625235170523975,1.5333341810460164,21.239999771118164,-1.2222184546263721,20.82999992370605,2.5714198132166217,20.299999237060547,0.051625235170523975
3021,2019-08-21,21.5,21.5,20.93000030517578,20.93000030517578,381022.0,0.027724661643921067,1.0,-1.6285687816415169,37.121212668545645,34.25451669808247,-0.593412173725401,0.30127201990571706,0.20028610255557666,0.14916797263607862,21.290996718697226,0.5799999237060547,-0.7683459421924148,-0.06500005722045898,-1.987361689163123,1.857361574722205,-1.026180873191791,0.896180758750873,0.24824061550490484,100.0,70.85406707719132,0.9611808159713324,8,-0.7100000381469727,0.30500030517578125,0.315000057220459,0.08500003814697266,0.7399997711181641,2,0.0279069944869641,-1.270265533257364,20.920000076293945,1.5333341810460164,21.239999771118164,-1.2222184546263721,20.82999992370605,0.0279069944869641
3022,2019-08-22,21.209999084472656,21.459999084472656,21.18000030517578,21.350000381469727,446812.0,-0.013488414675690397,-1.8000038147190935,-0.24561644202326297,41.52541722213443,33.69961602293168,-0.3460756502518194,0.5036844644575815,0.4936256788966311,0.44187102134974765,20.160527583883574,0.31999969482421875,-0.7261262229862346,-0.2830009460449219,-2.1410488307907585,1.5750469387009147,-1.2120248884178402,0.6460229963279964,0.3714174618523636,73.63628954929368,39.11803782870481,0.9290239423729181,8,-0.4199991226196289,0.595001220703125,0.5750007629394531,0.3750009536743164,0.9500007629394531,3,0.04950500658804202,1.0,21.5,-1.270265533257364,20.920000076293945,1.5333341810460164,21.239999771118164,0.04950500658804202
3023,2019-08-23,21.239999771118164,21.549999237060547,21.239999771118164,21.280000686645508,670093.0,0.0014144595917249259,-14.499618539004388,0.2857181782264547,53.06665744358571,34.907179570248005,-0.3677154377994185,0.319139755595252,0.4712496772053498,0.4115809110831954,17.94913507821661,0.3400001525878906,-0.7226304952599634,-0.1445002555847168,-1.770104599320316,1.4811040881508823,-0.9573024274525146,0.668301916283081,-1.159999847412113,55.07245174951234,15.581679661298871,0.8128021718677995,8,-0.4250001907348633,0.5650005340576172,0.5300002098083496,0.3450002670288086,0.8600006103515625,4,0.04143131250461907,-1.8000038147190935,21.209999084472656,1.0,21.5,-1.270265533257364,20.920000076293945,0.04143131250461907
3024,2019-08-26,21.270000457763672,21.36000061035156,20.979999542236328,21.09000015258789,448393.0,0.0014124617216946245,1.1111134658585393,-4.499904634751097,54.4474325629746,36.12258622899037,-0.3673714047710348,0.17194052653613667,0.4445437532446306,0.3781092284468279,15.797184754037719,0.3800010681152308,-0.7685444392168961,-0.034499549865721235,-1.5020931740640258,1.4330940743325833,-0.7682963619648717,0.6992972622334293,-1.16060054779053,56.25014901175405,12.625520533909238,0.7337968120991518,8,-0.4550008773803711,0.5349998474121094,0.46249961853027344,0.3149995803833008,0.5599994659423793,0,0.035260930129705104,-14.499618539004388,21.239999771118164,-1.8000038147190935,21.209999084472656,1.0,21.5,0.035260930129705104
3025,2019-08-27,21.479999542236328,21.479999542236328,21.170000076293945,21.309999465942386,592337.0,0.009873017393189798,2.6470509037462553,0.9444432670707216,57.32646819143291,39.31153208927763,-0.5488678467679264,-0.15799654749818615,0.2258405424337937,0.16550569389441705,13.636453678891073,0.3099994659423828,-0.7617303886950069,0.24649953842163086,-1.0196640441686249,1.5126631210118866,-0.38658225287349524,0.879581329716757,-1.341787645721439,88.70970719071674,39.118118112222106,0.6330817912951273,8,-0.6649999618530273,0.3250007629394531,0.19250011444091797,0.10500049591064453,0.0,1,0.03631288190261772,1.1111134658585393,21.270000457763672,-14.499618539004388,21.239999771118164,-1.8000038147190935,21.209999084472656,0.03631288190261772
3026,2019-08-28,21.25,21.420000076293945,21.020000457763672,21.420000076293945,494012.0,-0.010707613926344783,3.7058757531218793,-1.0000000000000209,50.0,43.075754440965,-0.20918129779141736,-0.03534594082325526,0.4491195591937469,0.38818382242827454,12.299780389319391,0.45999908447265625,-0.7208349645271142,0.08350000381469869,-1.0105468642976199,1.1775468719270172,-0.46352343024146236,0.6305234378708597,-1.083552356674197,47.36852672297252,-4.494023507929796,0.54702343405616,8,-0.27500057220458984,0.5550003051757812,0.4224996566772461,0.33500003814697266,0.12999916076660156,2,0.04564702651079955,2.6470509037462553,21.479999542236328,1.1111134658585393,21.270000457763672,-14.499618539004388,21.239999771118164,0.04564702651079955
3027,2019-08-29,21.399999618530273,21.459999084472656,21.100000381469727,21.229999542236328,542508.0,0.0070588055778952885,1.4827581670974659,-1.0,56.35357369420487,46.25623412356754,-0.20868181958672238,-0.31656379612470786,0.2898129584951832,0.23581213408924384,10.712427082988013,0.3599987030029297,-0.6896211856477841,0.30649967193603445,-0.4565214299827218,1.0695207738547907,-0.07501087902334547,0.6880102228954144,-1.205880943329774,73.68426336148626,19.089393765936087,0.3815105509593789,8,-0.19499969482421875,0.4050006866455078,0.27250003814697266,0.18500041961669922,0.14999961853027344,3,0.03925234427857349,3.7058757531218793,21.25,2.6470509037462553,21.479999542236328,1.1111134658585393,21.270000457763672,0.03925234427857349
3028,2019-08-30,21.76000022888184,21.93000030517578,21.299999237060547,21.36000061035156,867682.0,0.0168224587275152,-1.4230700103803309,2.3529378765609814,62.01549929127516,49.45060733909236,-0.4725861677487835,-0.7338805291509196,-0.070667609423257,-0.11938172863210994,10.100392234707616,0.6300010681152344,-0.5100566255034416,0.6790002822875998,-0.026852030911353353,1.384852595486553,0.3260741256881232,1.0319264388870764,-1.5387639424441382,82.10526949810708,22.731864868006397,0.35292615659947574,8,-0.3400001525878942,0.04500007629394176,0.17499923706054688,0.009999275207515979,-0.21000099182129262,4,0.018382335217044465,1.4827581670974659,21.399999618530273,3.7058757531218793,21.25,2.6470509037462553,21.479999542236328,0.018382335217044465
3029,2019-09-02,21.899999618530273,21.979999542236328,21.56999969482422,21.709999084472656,724199.0,0.006433795412493337,1.3428537174184336,0.4750017881410401,62.404077724177995,52.69559319981459,-0.5689502863385947,-0.8472222065748127,-0.21275385159222537,-0.25754362447167267,10.327928510211493,0.4099998474121094,-0.24928618063330532,0.774499702453614,-0.01925156778381165,1.5682509726910396,0.37762406733490295,1.171375337572325,-1.61041277134305,91.66666666666666,30.688771023212375,0.396875635118712,9,-0.44499969482421875,-0.13999938964844105,0.3950004577636754,0.23000049591064453,-0.6700000762939453,0,0.009132455087817792,-1.4230700103803309,21.76000022888184,1.4827581670974659,21.399999618530273,3.7058757531218793,21.25,0.009132455087817792
3030,2019-09-03,21.649999618530273,21.8700008392334,21.59000015258789,21.82999992370605,621258.0,-0.011415525312998942,1.1538337392529123,-0.9473673643527394,67.03295781983842,56.019120438847125,-0.22854398462197878,-0.5705562869910104,0.037046923533729625,-0.010334625338224157,10.102453443484185,0.3099994659423828,-0.08599960609142698,0.48899974822997905,-0.33283134049984753,1.3108308369598056,0.07808420386506754,0.8999152925948906,-1.2589880096401025,65.62497516470765,-2.798539639744348,0.41091554436491295,9,-0.1700000762939453,-0.13999938964844105,0.6450004577636754,0.48000049591064453,-0.39999961853027344,1,0.008314102002187296,1.3428537174184336,21.899999618530273,-1.4230700103803309,21.76000022888184,1.4827581670974659,21.399999618530273,0.008314102002187296
3031,2019-09-04,22.0,22.1299991607666,21.809999465942386,21.81999969482422,509764.0,0.016166299659892802,-2.199984741269223,-1.0000000000000198,71.90722029575694,59.39487633591628,-0.558939071811082,-0.8798183692884294,-0.3061883375654304,-0.35968206150135984,10.265901739432524,0.4799995422363281,0.04051143924248635,0.7845001220703125,-0.10871350793477319,1.6777137520753982,0.33789330706776965,1.2311069370728553,-1.513649115109061,87.37870729756155,12.135513020396345,0.44660681500254307,9,-0.44500064849853516,-0.4899997711181676,0.29500007629394887,0.13000011444091797,-0.6200008392333984,2,-0.023636384443803227,1.1538337392529123,21.649999618530273,1.3428537174184336,21.899999618530273,-1.4230700103803309,21.76000022888184,-0.023636384443803227
3032,2019-09-05,22.13999938964844,22.18000030517578,21.979999542236328,22.15999984741211,382058.0,0.006363608620383765,5.666539513001462,-0.11111346585849761,68.76790188904046,61.13945905207792,-0.6181497667924098,-1.0010467089345205,-0.44313676862339335,-0.49804811225062195,10.471625044734445,0.20000076293945312,0.20461510888297596,0.8799995422363303,-0.10446926350229901,1.8644683479749595,0.3877651393670156,1.372233945105645,-1.5221566426874489,95.45444693459143,17.959465220869987,0.49223440286931536,9,-0.5599994659423864,-0.6299991607666087,0.1550006866455078,-0.009999275207523084,-0.5299987792968821,3,-0.03432702122102038,-2.199984741269223,22.0,1.1538337392529123,21.649999618530273,1.3428537174184336,21.899999618530273,-0.03432702122102038
3033,2019-09-06,22.1299991607666,22.270000457763672,22.0,22.07999992370605,395628.0,-0.00045168153376351494,-1.5714441416893732,-2.499904634751718,64.40128391099037,62.24544253519078,-0.5236991970404326,-0.945816167977533,-0.42884933416879534,-0.48901085469278627,10.74943692500409,0.2700004577636719,0.31470355253413373,0.8104993820190423,-0.23451825551586936,1.8555170195539539,0.28799056325158645,1.333008200786498,-1.3559406579841315,79.99983651315252,5.130519666759568,0.5225088187674554,9,-0.4849987030029297,-0.8149995803833008,0.1650009155273473,9.5367431640625e-07,-0.7099990844726562,4,-0.026208763926856116,5.666539513001462,22.13999938964844,-2.199984741269223,22.0,1.1538337392529123,21.649999618530273,-0.026208763926856116
3034,2019-09-09,22.07999992370605,22.239999771118164,22.01000022888184,22.100000381469727,325795.0,-0.002259342022443045,-1.8749970197650023,-0.40001525902193935,70.5673754068333,63.71665444801305,-0.3874644628581443,-0.8404592837221152,-0.37956884491321574,-0.4415524790352521,10.741168251792313,0.22999954223632457,0.4175123030999366,0.6980001449584918,-0.3729482011841192,1.7689484911011029,0.1625259718871881,1.2334743180297956,-1.1264283863258377,72.05875753121828,-3.6244989978902424,0.5354741730713054,9,-0.43499946594237926,-0.9049997329711879,0.31000041961670277,0.050000190734866834,-0.30999946594237926,0,-0.02400365436942198,-1.5714441416893732,22.1299991607666,5.666539513001462,22.13999938964844,-2.199984741269223,22.0,-0.02400365436942198
3035,2019-09-10,21.86000061035156,22.1200008392334,21.46999931335449,22.1200008392334,823118.0,-0.009963737052294586,4.000007335949849,12.99971390425116,57.31708829941963,64.52966425905969,-0.12057289084504319,-0.576786454596963,-0.1686623452648206,-0.22619748339432633,9.825282784841006,0.6500015258789098,0.45530816131192964,0.43150081634520987,-0.6375721173122493,1.500573750002669,-0.1030356504835197,0.9660372831739394,-0.7484576025253311,48.75009238706702,-22.871740846644336,0.5345364668287287,9,-0.17500019073485973,-0.6850004196166957,0.40499973297119496,0.269999504089359,-0.07999992370605113,1,-0.028819810179552374,-1.8749970197650023,22.07999992370605,-1.5714441416893732,22.1299991607666,5.666539513001462,22.13999938964844,-0.028819810179552374
3036,2019-09-11,21.600000381469727,21.989999771118164,21.559999465942386,21.899999618530273,646631.0,-0.011893880220603115,-1.2631531395874351,1.1538422037193108,58.024723336151155,64.71534755260927,0.2171294783766271,-0.2351178933268372,0.07903637041417966,0.02823808966343222,8.721131455890221,0.4300003051757777,0.4826687842655133,0.11200056076049947,-0.8449816147056772,1.0689827362266762,-0.36649052697259066,0.5904916484935896,-0.3494424796510067,16.250110268435467,-52.840085182871036,0.4784910877330884,9,0.1849994659423828,-0.4250001907348633,0.5100002288818359,0.5100002288818359,0.07999992370605469,2,-0.01620372107817114,4.000007335949849,21.86000061035156,-1.8749970197650023,22.07999992370605,-1.5714441416893732,22.1299991607666,-0.01620372107817114
3037,2019-09-12,22.059999465942386,22.07999992370605,21.6200008392334,21.6200008392334,725538.0,0.02129625353466591,-1.0909114553982309,-1.4666658189540192,64.33567506212229,64.97314486048117,-0.1557856607414756,-0.5865756041806556,-0.39558733535928425,-0.4374216883837505,7.157935338170164,0.4799995422363246,0.4939089834652499,0.48399963378906463,-0.3252988105276273,1.2932980781057566,0.07935041163072043,0.8886488559474088,-0.6871084574102717,73.74991357338926,2.7673266797041407,0.4046492221583454,9,-0.18999958038330433,-0.8849992752075231,0.050001144409176135,0.050001144409176135,-0.4200000762939453,3,-0.03082503724560881,-1.2631531395874351,21.600000381469727,4.000007335949849,21.86000061035156,-1.8749970197650023,22.07999992370605,-0.03082503724560881
3038,2019-09-13,22.0,22.13999938964844,21.950000762939453,22.0,635681.0,-0.0027198307975944136,-2.8000305180438643,0.0,62.62976920386216,64.9982216915572,-0.06499720039155577,-0.457905450723608,-0.3402503196716111,-0.3809345371033146,6.284482656408954,0.18999862670898793,0.5611915252039736,0.3655001640319817,-0.38365994630602884,1.1146602743699923,-0.009079891137023566,0.740080219200987,-0.5194558575601,68.8312170858704,-3.8490717444923916,0.3745800551690056,9,-0.13000011444091797,-0.8249998092651367,0.08750057220458984,0.1100006103515625,-0.28000068664551137,4,-0.017727244984020007,-1.0909114553982309,22.059999465942386,-1.2631531395874351,21.600000381469727,4.000007335949849,21.86000061035156,-0.017727244984020007
3039,2019-09-16,21.88999938964844,22.049999237060547,21.530000686645508,21.850000381469727,768484.0,-0.0050000277432527,1.888891243648771,100.0,57.34767515152845,63.92207917285609,0.04854022290257731,-0.3127463541334272,-0.23951031030952308,-0.2770376185556209,6.140445026856864,0.5199985504150391,0.5919189929560531,0.2229995727539098,-0.5103300913826736,0.9563292368904932,-0.1436652593143819,0.5896644048222015,0.3800010681152308,62.68657141311783,-7.637032268184612,0.3666648320682915,9,-0.01999950408935902,-0.7149991989135778,0.07250118255614879,0.22000122070312145,-0.09000015258789418,0,-0.021470960550905915,-2.8000305180438643,22.0,-1.0909114553982309,22.059999465942386,-1.2631531395874351,21.600000381469727,-0.021470960550905915
3040,2019-09-17,22.0,22.07999992370605,21.809999465942386,21.84000015258789,478239.0,0.005025153650921377,-1.4545359966708429,4.00009536979603,64.04495345208905,63.04849396800409,-0.0073663855299024306,-0.35593657899439535,-0.3493023716146304,-0.39767372113123045,6.139537809290369,0.27000045776366477,0.571792919624297,0.2790001869201646,-0.37778294642443555,0.9357833202647647,-0.0493913797521337,0.6073917535924629,0.2552004623413069,77.0492315870108,3.6640836186726773,0.3283915666722997,9,-0.13000011444091797,-0.8249998092651367,-0.037499427795410156,0.1100006103515625,-0.18000030517578125,1,-0.010454524647105834,1.888891243648771,21.88999938964844,-2.8000305180438643,22.0,-1.0909114553982309,22.059999465942386,-0.010454524647105834
3041,2019-09-18,22.100000381469727,22.18000030517578,21.93000030517578,21.93000030517578,663600.0,0.004545471884987551,-1.941175150624376,1.0625014901175405,63.358798631949966,62.447482494994034,-0.1024652847594325,-0.4307673491907664,-0.44244744199231434,-0.5103908124620204,6.3818499298282205,0.25,0.5410878476613377,0.34900054931640767,-0.31997823104701695,1.0179793296798323,0.014511159134695362,0.68348993949812,0.1406960853576642,87.69231220674497,13.752423157761328,0.33448939018171264,9,-0.23000049591064453,-0.9250001907348633,-0.23750019073486328,-0.09000015258789062,-0.10000038146972656,2,-0.014479623950257037,-1.4545359966708429,22.0,1.888891243648771,21.88999938964844,-2.8000305180438643,22.0,-0.014479623950257037
3042,2019-09-19,22.26000022888184,22.34000015258789,22.01000022888184,22.1299991607666,583595.0,0.007239811975128685,1.2758543579489903,0.7647118221903293,60.33058632887126,61.99518276364748,-0.27228677359747877,-0.5355271808745137,-0.5903676200344457,-0.6787933192229367,6.585489026050922,0.32999992370605113,0.5169819107223823,0.4565003395080609,-0.1983687700259935,1.1113694490421153,0.1290657847410337,0.7839348942750881,-0.7299995422363317,90.12345969722631,16.505243132714384,0.32743455476702726,9,-0.3550004959106481,-1.0500001907348668,-0.5400004386901891,-0.29500007629394887,0.19000053405761363,3,-0.026055701605677495,-1.941175150624376,22.100000381469727,-1.4545359966708429,22.0,1.888891243648771,21.88999938964844,-0.026055701605677495
3043,2019-09-20,22.1200008392334,22.239999771118164,21.940000534057614,22.239999771118164,933672.0,-0.006289280692225452,4.000031789426896,-0.9230611226854996,54.545483205861366,60.214972519095035,-0.1495852858536466,-0.3438493459513836,-0.4386991497717929,-0.5455412426424502,6.957972877580364,0.31999969482422586,0.43432497365346734,0.272500896453856,-0.3398242217717993,0.8848260146795113,-0.033661662658971636,0.5786634555666836,-0.5738001632690413,72.8395730361949,1.4422203004052534,0.3061625591128276,9,-0.21500110626220703,-0.7500009536743164,-0.8550004959106445,-0.3150005340576172,0.3399982452392578,4,-0.021699883877653314,1.2758543579489903,22.26000022888184,-1.941175150624376,22.100000381469727,-1.4545359966708429,22.0,-0.021699883877653314
3044,2019-09-23,22.020000457763672,22.11000061035156,21.8799991607666,22.049999237060547,449522.0,-0.004520812733983304,2.0666547988404416,0.24999205264329083,58.149803425331406,60.30749642197412,-0.06592341733805895,-0.19476564116112627,-0.3392343943760494,-0.44703031320795006,6.8914296105846224,0.24000167846679688,0.35946013936011667,0.13500051498413157,-0.4173343399580318,0.687335369926295,-0.1411669124869519,0.41116794245521504,-0.4579237922668433,39.622777311937064,-31.1620049872841,0.2761674274710821,9,-0.08500003814697266,-0.4200000762939453,-0.7825002670288086,-0.21500015258789062,0.7299995422363281,0,-0.013624029889763745,4.000031789426896,22.1200008392334,1.2758543579489903,22.26000022888184,-1.941175150624376,22.100000381469727,-0.013624029889763745
3045,2019-09-24,22.26000022888184,22.280000686645508,21.950000762939453,22.0,604659.0,0.01089917194045964,1.199991099073668,-8.667026958291064,56.01852955642626,60.084586002004684,-0.2717988319723901,-0.39350894505248135,-0.5798934345265998,-0.6810715674973657,7.091183189938855,0.3299999237060547,0.31409030698766927,0.3360002517700238,-0.20598058854040602,0.8779810920804536,0.06500983161480889,0.6069906719252387,-0.6823650936431882,82.6087497356677,13.347843102468644,0.27099042015521413,9,-0.32499980926514027,-0.6350002288818395,-1.0225000381469762,-0.45499992370605824,0.5599994659423793,1,-0.02066491406520521,2.0666547988404416,22.020000457763672,4.000031789426896,22.1200008392334,1.2758543579489903,22.26000022888184,-0.02066491406520521
3046,2019-09-25,22.21999931335449,22.31999969482422,21.8700008392334,22.200000762939453,850960.0,-0.0017969863035064426,3.090911455398247,0.07691743388473751,51.94174622442073,58.70748279781563,-0.15042061997783307,-0.2920875828622158,-0.5445763858615571,-0.6383179828036596,6.929051411500861,0.4499988555908203,0.2524553593399581,0.2474993705749462,-0.2070854725317126,0.702084213681605,0.020206949021616794,0.4747917921282756,-0.6271168777688523,74.46786924497215,8.168305762008046,0.22729242155332896,9,-0.2849988937377894,-0.5849990844726527,-0.9649991989135707,-0.4149990081787074,0.6700000762939524,2,-0.01800178356845694,1.199991099073668,22.26000022888184,2.0666547988404416,22.020000457763672,4.000031789426896,22.1200008392334,-0.01800178356845694
3047,2019-09-26,22.239999771118164,22.6299991607666,22.239999771118164,22.270000457763672,687468.0,0.0009001106382418023,-24.99936423167398,-1.5001430615167186,52.65701996542813,57.599399549100724,-0.15891444644030983,-0.2592210821825347,-0.5455912069641329,-0.6493540209594002,7.119936185201146,0.4099998474121129,0.25686459915424464,0.2254998207092278,-0.1556603409838928,0.6066599824023484,0.03491973986266572,0.4160799015557899,-0.6321749811924811,48.684177504279,-15.226308284414749,0.19058008084656053,9,-0.15999984741210938,-0.4350004196166992,-0.9424996376037598,-0.4349994659423828,0.75,3,-0.010791356726084111,3.090911455398247,22.21999931335449,1.199991099073668,22.26000022888184,2.0666547988404416,22.020000457763672,-0.010791356726084111
3048,2019-09-27,22.15999984741211,22.43000030517578,22.11000061035156,22.280000686645508,679696.0,-0.003597118908694741,-1.9090972143952636,3.999936423167398,51.904759742235576,56.994631170290404,-0.06015801807709309,-0.15570053791854477,-0.4458542636413725,-0.5657136723172087,7.134765474134977,0.3199996948242223,0.28000447970694253,0.12549991607665945,-0.2411333307930157,0.4921331629463346,-0.05781670735817812,0.308816539511497,-0.5112880826527899,38.15784850599059,-23.700698044783593,0.18331662343483765,9,0.05999946594238281,-0.35500049591064453,-0.8624997138977051,-0.3549995422363281,0.8299999237060547,4,0.013086684003800197,-24.99936423167398,22.239999771118164,3.090911455398247,22.21999931335449,1.199991099073668,22.26000022888184,0.013086684003800197
3049,2019-09-30,22.100000381469727,22.270000457763672,22.01000022888184,22.06999969482422,574113.0,-0.0027075571460073444,-2.466678534644014,-0.2500039736151951,56.18555940848616,56.121365165445646,0.036613010275832636,-0.08426982032350239,-0.36963184693754414,-0.4983939299125595,6.958397781355133,0.2600002288818324,0.2421473033396886,0.055500411987303266,-0.30656810833438897,0.4175689323089955,-0.12553384817354285,0.23653467214814938,-0.41203712087011723,30.263164499144203,-31.879845009222265,0.18103426016084626,9,0.14999961853027344,-0.2950010299682617,-0.7900004386901855,-0.2950000762939453,0.8400001525878871,0,0.016289533791356003,-1.9090972143952636,22.15999984741211,-24.99936423167398,22.239999771118164,3.090911455398247,22.21999931335449,0.016289533791356003
3050,2019-10-01,21.82999992370605,22.3700008392334,21.82999992370605,22.239999771118164,512475.0,-0.012217215072542031,-1.634151787791075,-13.666348782503775,55.897421852533476,55.29232330106604,0.3128639855019877,0.21071047105676755,-0.09781699500311092,-0.23246856389238246,6.820749728115345,0.5400009155273473,0.20650549215900327,-0.2235000610351605,-0.5516381580649963,0.10463803599467525,-0.3875691095500784,-0.05943101252024263,-0.10435522709976297,0.0,-65.14128451959769,0.16406904851491863,10,0.399999618530277,-0.005000114440914416,-0.5199999809265101,-0.024999618530269885,1.25,1,0.04214384239621016,-2.466678534644014,22.100000381469727,-1.9090972143952636,22.15999984741211,-24.99936423167398,22.239999771118164,0.04214384239621016
3051,2019-10-02,21.479999542236328,21.850000381469727,21.34000015258789,21.82999992370605,1174387.0,-0.016032999665274605,1.6153770913519145,0.8536597847021118,34.239150152743264,52.39327483705182,0.6321452641867502,0.547844543503512,0.251257639372497,0.11441388633845762,6.54622015929868,0.5100002288818359,0.18941439558435036,-0.5475004196166999,-0.9639957942832638,-0.1310050449501361,-0.7557481069499801,-0.3392527322834198,1.1499996185302734,10.852674208338817,-51.002052867348716,0.20824768733328172,10,0.505000114440918,0.3450002670288086,-0.1699995994567871,0.3250007629394531,1.8600006103515625,2,0.06238362109612883,-1.634151787791075,21.82999992370605,-2.466678534644014,22.100000381469727,-1.9090972143952636,22.15999984741211,0.06238362109612883
3052,2019-10-03,21.3799991607666,21.559999465942386,21.18000030517578,21.450000762939453,455451.0,-0.004655511340821761,1.6206928303176993,0.20000435964926824,33.510642075435655,50.056070267004515,0.6640188236328761,0.6197638767009153,0.31755802575910863,0.20637204791151476,6.2698831818546825,0.3799991607666051,0.13873038259358594,-0.6095007896423326,-1.1124805496352188,-0.10652102964944632,-0.8609906696387739,-0.3580109096458912,1.2242000198364273,15.999908447265627,-43.11457860445269,0.25148987999644246,10,0.5250005722045898,0.4850006103515625,0.01000070571899414,0.4250011444091797,1.4100017547607422,3,0.07062676745342289,1.6153770913519145,21.479999542236328,-1.634151787791075,21.82999992370605,-2.466678534644014,22.100000381469727,0.07062676745342289
3053,2019-10-04,21.549999237060547,21.549999237060547,21.290000915527344,21.350000381469727,432782.0,0.007951360288446896,1.5999980926404531,-2.85706111550094,41.23712049708981,48.176883274977676,0.4522164598547249,0.4259209212110662,0.09063772181206886,0.033707460272498935,5.8039195590478165,0.2599983215332031,0.08435379621644756,-0.4105007171630852,-0.945250415309129,0.12424898098295856,-0.6778755662361071,-0.14312586809006334,0.9972319885253924,31.092333263343818,-26.43140810913016,0.267374849073022,10,0.35500049591064453,0.35500049591064453,-0.044999122619628906,0.2550010681152344,1.1200008392333984,4,0.06682137285560463,1.6206928303176993,21.3799991607666,1.6153770913519145,21.479999542236328,-1.634151787791075,21.82999992370605,0.06682137285560463
3054,2019-10-07,21.549999237060547,21.61000061035156,21.34000015258789,21.5,619826.0,0.0,2.1764389094581857,0.24999761580056648,37.70490948962334,46.14203660088847,0.42302073118592176,0.40494022815211395,0.049952367788584695,0.03788177710541518,5.248243355085318,0.2700004577636683,0.025956426747370642,-0.3840006828308091,-0.9456678343327667,0.17766646867114844,-0.6648342585817879,-0.10316710707983034,0.9425427517089844,31.092333263343818,-22.97173738400528,0.280833575750979,10,0.35500049591064453,0.35500049591064453,0.0625009536743164,0.2550010681152344,1.3200016021728516,0,0.06682137285560463,1.5999980926404531,21.549999237060547,1.6206928303176993,21.3799991607666,1.6153770913519145,21.479999542236328,0.06682137285560463
3055,2019-10-08,21.229999542236328,21.530000686645508,21.15999984741211,21.5,434326.0,-0.014849174299454315,1.242416886299533,-5.4000915541313805,28.78047918153412,43.568562485012166,0.6498930780535055,0.7118170600815219,0.32374234203282626,0.36023738463699573,6.1618722413239535,0.3899993896484375,-0.017183558728497417,-0.6725003242492669,-1.3163012112105008,-0.028699437288032925,-0.9944007677298856,-0.3505998807686481,1.2100407791894519,10.144875455759221,-38.02691002363008,0.32190044348061747,10,0.6649999618530273,0.6649999618530273,0.3775005340576172,0.5750007629394531,2.010000228881836,1,0.08054644506323694,2.1764389094581857,21.549999237060547,1.5999980926404531,21.549999237060547,1.6206928303176993,21.3799991607666,0.08054644506323694
3056,2019-10-09,21.25,21.31999969482422,21.01000022888184,21.18000030517578,655633.0,0.0009420847006558208,1.9523887375113196,-0.2592576894276551,23.560227723237134,40.335585569213166,0.5339822732729367,0.7001479614476587,0.26680556474398287,0.3409766628529525,7.22768976638219,0.30999946594237926,-0.0660430511123522,-0.6349998474121108,-1.3303835943612405,0.06038389953701895,-0.9826917208866739,-0.2873079739375477,1.1132378929849587,39.999936421752544,-2.7468841198193346,0.34769187347456404,10,0.4700002670288086,0.5699996948242188,0.24499988555908203,0.5550003051757812,1.7099990844726562,2,0.08611764346852002,1.242416886299533,21.229999542236328,2.1764389094581857,21.549999237060547,1.5999980926404531,21.549999237060547,0.08611764346852002
3057,2019-10-10,21.3799991607666,21.3799991607666,21.0,21.280000686645508,720524.0,0.006117607565487182,6.600099183642328,1.4285558583106268,30.526287258519957,37.9601997376892,0.300794826963223,0.5445101482395707,0.09191488570958484,0.21679182425393861,8.07147508004882,0.37999916076660156,-0.12832306480414601,-0.47100067138671875,-1.1962133726717816,0.2542120298983441,-0.833607022029252,-0.10839432074418553,0.8749797190901063,62.294882057183244,22.38983820238984,0.362606350642532,10,0.30500125885009766,0.4350004196166992,0.15250062942504883,0.4250011444091797,1.6400012969970703,3,0.09167451210278776,1.9523887375113196,21.25,1.242416886299533,21.229999542236328,2.1764389094581857,21.549999237060547,0.09167451210278776
3058,2019-10-11,21.61000061035156,21.770000457763672,21.350000381469727,21.3799991607666,802507.0,0.010757785716241752,-1.8965621567582855,2.3000495918211286,39.90149449500423,36.150859191746775,-0.017241735529864854,0.29912935353391745,-0.15382876583151628,-0.009032594592138565,8.405570954587196,0.4200000762939453,-0.17688324594966787,-0.2214992523193402,-0.9508044073804776,0.5078059027417972,-0.5861518298499071,0.1431533252112267,0.5194803815194788,79.22081139057971,37.65744384387908,0.364652577530568,10,0.07499980926514027,0.20499897003174183,-0.06500053405761363,0.1949996948242223,1.4399986267089915,4,0.05460436241776612,6.600099183642328,21.3799991607666,1.9523887375113196,21.25,1.242416886299533,21.229999542236328,0.05460436241776612
3059,2019-10-14,21.420000076293945,21.649999618530273,21.34000015258789,21.649999618530273,589270.0,-0.008792250286499326,1.6956528950292737,-0.9999917072321383,28.78791089807065,33.138691307917576,0.07393160458676107,0.476546097571692,0.050135094460593166,0.18504055280484266,8.54625611245028,0.3099994659423828,-0.23956932918952134,-0.3879998207092292,-1.1393247494357546,0.3633251080172961,-0.7636622850724919,-0.012337356345966555,0.5965328163899883,54.54543202659388,17.423278877519074,0.37566246436326184,10,0.005000114440917969,0.39499950408935547,0.059999942779541016,0.38500022888183594,1.8199996948242188,0,0.05835667579587955,-1.8965621567582855,21.61000061035156,6.600099183642328,21.3799991607666,1.9523887375113196,21.25,0.05835667579587955
3060,2019-10-15,21.770000457763672,21.86000061035156,21.420000076293945,21.420000076293945,617296.0,0.016339887031890488,-1.514286025689213,-1.521743817690279,40.174709587788385,33.79819791181148,-0.31902346361823675,0.11429099970716194,-0.27929038758541225,-0.15625589284756103,8.56586330208058,0.44000053405761363,-0.2922132606702057,-0.026499462127684836,-0.7724722828345456,0.7194733585791759,-0.3994858724811152,0.34648694822574555,0.144879145651867,89.53487340536932,54.77644394832311,0.3729864103534297,10,-0.3400001525878906,0.044999122619628906,-0.3600001335144043,0.034999847412109375,2.1099987030029297,1,0.05052826634541674,1.6956528950292737,21.420000076293945,-1.8965621567582855,21.61000061035156,6.600099183642328,21.3799991607666,0.05052826634541674
3061,2019-10-16,21.780000686645508,21.809999465942386,21.63999938964844,21.75,662036.0,0.00045935823020482047,2.7778531312914256,0.0857161541353998,39.91231225603947,34.50949459854523,-0.31513287630124864,0.08336200994298437,-0.2672081438858811,-0.15676697042621868,8.842811815170403,0.1700000762939453,-0.3556964999071752,-0.0004992485046386719,-0.7326623146303675,0.7316638176210901,-0.36658078156750307,0.3655822845582257,0.07999992370605113,90.69768989194694,55.317214456149884,0.3660815330628637,10,-0.35000038146972656,0.03499889373779297,-0.35000038146972656,0.024999618530273438,2.1799983978271484,2,0.06703393197631358,-1.514286025689213,21.770000457763672,1.6956528950292737,21.420000076293945,-1.8965621567582855,21.61000061035156,0.06703393197631358
3062,2019-10-17,21.68000030517578,22.020000457763672,21.63999938964844,21.81999969482422,668075.0,-0.004591385597661701,-2.4545359966709075,-4.666539513001462,39.565241188060966,34.32373023087536,-0.18785729114479466,0.1451228490465475,-0.1567929083491748,-0.04840129982218144,9.305117628259547,0.3800010681152308,-0.40558741205180837,-0.07149963378906321,-0.7688114248847029,0.6258121573065765,-0.4201555293368813,0.27715626175875485,-0.6800003051757812,50.0,14.35241347314981,0.3486558955478198,10,-0.1700000762939453,0.13499927520751953,-0.20000028610229492,0.125,2.2700004577636683,3,0.05904053326933267,2.7778531312914256,21.780000686645508,-1.514286025689213,21.770000457763672,1.6956528950292737,21.420000076293945,0.05904053326933267
3063,2019-10-18,21.63999938964844,21.90999984741211,21.56999969482422,21.56999969482422,531369.0,-0.0018450606533335634,-8.71433242506812,-0.5000000000000254,39.91227886720449,34.568993495051046,-0.14946514036187608,0.15528077891334746,-0.09663348283486428,-2.3097323612830678e-05,9.798216100564867,0.3400001525878906,-0.38136262057642156,-0.08750047683715323,-0.7641450038851119,0.5891440502108054,-0.42582274036113077,0.2508217866868243,-0.6195993804931668,44.11751506243811,7.46708660704315,0.33832226352397915,10,-0.12999916076660512,0.17500019073485973,-0.1174993515014684,0.1650009155273402,2.3700008392333984,4,0.06377084598141702,-2.4545359966709075,21.68000030517578,2.7778531312914256,21.780000686645508,-1.514286025689213,21.770000457763672,0.06377084598141702
3064,2019-10-21,21.71999931335449,21.809999465942386,21.57999992370605,21.600000381469727,441340.0,0.00369685424965005,-1.8749970197648802,1.7142779291551755,47.368411446260296,36.63431930224284,-0.22664917294074627,0.05444454141665389,-0.15158347464643285,-0.0701374396820178,10.164493120114097,0.22999954223633523,-0.34311735566075896,0.007499504089352627,-0.6549960576023501,0.6699950657810554,-0.32374827675650053,0.3387472849352058,-0.6796072952270471,49.99984105438106,8.353439153028944,0.3312477808458518,10,-0.2099990844726527,0.09500026702881215,-0.19749927520751598,0.08500099182129262,2.3000011444091832,0,0.06123388424272713,-8.71433242506812,21.63999938964844,-2.4545359966709075,21.68000030517578,2.7778531312914256,21.780000686645508,0.06123388424272713
3065,2019-10-22,21.799999237060547,21.82999992370605,21.61000061035156,21.700000762939453,377690.0,0.003683237856129784,1.7499940395299602,0.8333280350955519,58.791183455144974,40.54886993912149,-0.2428276364522901,-0.06512339351695573,-0.2083111894319707,-0.13920723104198274,10.533617684915345,0.2199993133544922,-0.3311003584007608,0.11049947738647603,-0.50201838894818,0.723017343721132,-0.19575945578085197,0.416758410553804,-0.7400150501403822,51.11092273131861,5.339258455730501,0.30625893316732833,10,-0.28999900817871094,0.015000343322753906,-0.2774991989135742,0.005001068115234375,2.2500000000000036,1,0.06605507268135957,-1.8749970197648802,21.71999931335449,-8.71433242506812,21.63999938964844,-2.4545359966709075,21.68000030517578,0.06605507268135957
3066,2019-10-23,21.81999969482422,21.920000076293945,21.65999984741211,21.729999542236328,626650.0,0.0009174522231023552,-1.2608760552634635,0.9000152590218967,62.64366745116276,44.11746773830402,-0.19385683062443704,-0.12293000463878201,-0.18756347494558767,-0.15443714330898928,11.232379410124208,0.26000022888183594,-0.3106594630787747,0.15049991607666158,-0.41326498838336434,0.7142648205366875,-0.13138253615335316,0.4323823683066763,-0.7408151824871823,55.55546136565931,5.76927819415954,0.2818824522300133,10,-0.1399993896484375,-0.005000114440917969,-0.2974996566772461,-0.0149993896484375,2.059999465942383,2,0.09440877611153331,1.7499940395299602,21.799999237060547,-1.8749970197648802,21.71999931335449,-8.71433242506812,21.63999938964844,0.09440877611153331
3067,2019-10-24,22.0,22.09000015258789,21.739999771118164,21.90999984741211,552487.0,0.008249326658720246,1.5925910227609885,1.0,62.85713662907937,46.668094642090146,-0.30917417234831746,-0.3392246129721137,-0.32033765856108687,-0.3196301837174076,11.360308418758805,0.35000038146972656,-0.23199358753432975,0.3425002098083496,-0.17874865106636761,0.8637490706830668,0.08187577937099277,0.6031246402457064,-0.9019991687544291,82.69229358471189,29.279827744683892,0.26062443043735817,10,-0.2849998474121094,-0.18500041961669922,-0.47749996185302734,-0.19499969482421875,1.7600002288818395,3,0.08909086747602979,-1.2608760552634635,21.81999969482422,1.7499940395299602,21.799999237060547,-1.8749970197648802,21.71999931335449,0.08909086747602979
3068,2019-10-25,22.450000762939453,22.84000015258789,22.11000061035156,22.200000762939453,1055439.0,0.020454580133611566,-2.395344298362303,2.7777730682829653,70.45453757295606,51.297719828188534,-0.7012323537549285,-0.8078016798202157,-0.7339956717551992,-0.756208085451874,12.426544358061808,0.8400001525878906,-0.12767229345539377,0.778000926971437,0.18649557907117043,1.3695062748717035,0.4822482530213037,1.0737536009215702,-1.3123199588401881,69.04767311077917,12.28261586546354,0.295752673950134,10,-0.32000064849853516,-0.5300006866455078,-0.8925008773803711,-0.6450004577636719,0.9399986267089879,4,0.06681514249550502,1.5925910227609885,22.0,-1.2608760552634635,21.81999969482422,1.7499940395299602,21.799999237060547,0.06681514249550502
3069,2019-10-28,22.459999084472656,22.63999938964844,22.350000381469727,22.43000030517578,632308.0,0.00044535951863799994,-2.052643202762701,0.1199951171875,82.53961526118546,56.0049315696771,-0.6126158136944895,-0.8321096495926987,-0.7200032961332568,-0.7522697842064474,13.823041425246569,0.2899990081787145,-0.0413498291268688,0.7699993133544929,0.10616648179612298,1.4338321449128628,0.43808289757530616,1.1019157291336796,-1.220179119464074,69.10559272043851,6.177225975108676,0.33191641577918496,10,-0.25499916076660156,-0.5399990081787109,-0.8224992752075195,-0.654998779296875,0.8300018310546875,0,0.06901162990165699,-2.395344298362303,22.450000762939453,1.5925910227609885,22.0,-1.2608760552634635,21.81999969482422,0.06901162990165699
3070,2019-10-29,22.75,22.75,22.299999237060547,22.440000534057614,626319.0,0.012911884565829368,1.9032357302389111,10.333736012207646,84.7221633535373,60.98380391384352,-0.8370047196239412,-1.1063770394955519,-0.971832917411426,-1.0289013146491683,15.226334652266571,0.4500007629394531,0.021149666375364973,1.0140002250671394,0.19902433653829021,1.8289761135959886,0.6065122808027148,1.421488169331564,-1.4141692237366605,92.37287039731031,25.44769742612128,0.4074879442644242,10,-0.5450000762939453,-0.8299999237060547,-0.9824995994567871,-0.9449996948242188,0.6499996185302734,1,0.0558241959456558,-2.052643202762701,22.459999084472656,-2.395344298362303,22.450000762939453,1.5925910227609885,22.0,0.0558241959456558
3071,2019-10-30,22.81999969482422,22.920000076293945,22.6200008392334,22.65999984741211,591085.0,0.0030769096626031,-1.5000158947134183,0.5161294292095505,84.28565849263471,65.95273916990726,-0.8313967003647207,-1.1287095279311146,-1.020758897796604,-1.087383917157684,15.706614874038086,0.2999992370605469,0.1342121264683307,1.0169999122619622,0.07952045211554903,1.9544793724083753,0.5482601821887556,1.4857396423351688,-1.3939187559814066,91.52539359260336,23.022504913239572,0.46873973007320624,10,-0.5749998092651367,-0.8599996566772461,-1.0399994850158691,-1.0149993896484375,0.7000007629394531,2,0.05390006830347627,1.9032357302389111,22.75,-2.052643202762701,22.459999084472656,-2.395344298362303,22.450000762939453,0.05390006830347627
3072,2019-10-31,22.88999938964844,22.96999931335449,22.670000076293945,22.82999992370605,704482.0,0.003067471330426841,1.7272743035988871,0.37499701976496347,82.98961774421927,70.73911015624225,-0.795347220139444,-1.1381363412687868,-1.0590879546383185,-1.14566190134342,15.930800376226134,0.2999992370605433,0.20686793097848977,1.0114995956420927,-0.020948220461143308,2.0439474117453287,0.4952756875904747,1.5277235036937107,-1.3444049198095378,90.69766926081341,22.577677797392468,0.5162239080516178,10,-0.6149997711181712,-0.904999732971195,-1.1049990653991735,-1.0849990844726598,0.8199996948242152,3,0.04325031880804109,-1.5000158947134183,22.81999969482422,1.9032357302389111,22.75,-2.052643202762701,22.459999084472656,0.04325031880804109
3073,2019-11-01,22.989999771118164,23.1299991607666,22.770000457763672,22.88999938964844,541580.0,0.004368736746884538,-1.11765035875169,1.6666878596176344,92.43237168714589,75.74621684967397,-0.7640606697148087,-1.1855055746166556,-1.1265698647768545,-1.2313240024664722,16.26076121302442,0.3599987030029297,0.28876889422868146,1.0394999504089348,-0.0925308142779997,2.1715307150958694,0.4734845680654658,1.6055153327524039,-1.3019648169277005,83.13260210635653,12.746295944971706,0.5660153823434674,11,-0.619999885559082,-0.9250001907348633,-1.0475001335144043,-1.1849994659423828,0.36000061035156605,4,0.03349284321137791,1.7272743035988871,22.88999938964844,-1.5000158947134183,22.81999969482422,1.9032357302389111,22.75,0.03349284321137791
3074,2019-11-04,22.989999771118164,23.1200008392334,22.920000076293945,22.989999771118164,798882.0,0.0,-1.85716621253406,0.0,90.6665920682374,79.28792891779534,-0.6313602527858038,-1.1300301738512601,-1.0943480927796116,-1.2192352537381197,16.793447488351898,0.20000076293945312,0.38771319606965804,0.967499923706054,-0.23806386232775267,2.1730637097398606,0.36471803068915065,1.5702818167229573,-1.1289291121385645,83.13260210635653,14.541867445566297,0.6027818930169029,11,-0.5950002670288086,-0.9250001907348633,-0.9775004386901855,-1.1849994659423828,0.3800010681152344,0,0.017398852653873753,-1.11765035875169,22.989999771118164,1.7272743035988871,22.88999938964844,-1.5000158947134183,22.81999969482422,0.017398852653873753
3075,2019-11-05,22.940000534057614,23.01000022888184,22.85000038146973,22.959999084472656,577719.0,-0.0021748254701317027,1.6666454740521348,-100.0,87.66231031800682,82.06777812522247,-0.4499645338206335,-0.996441476762346,-1.0188136700034285,-1.1645004823609746,16.88197062162918,0.15999984741210938,0.496968658061661,0.8320006370544384,-0.37944650166862104,2.043447775777498,0.22627706769290867,1.437724206415968,-0.9266584548635741,62.74524470241454,-2.9231532604550523,0.6057235693615297,11,-0.5050010681152308,-0.8750009536743129,-0.9125008583068812,-1.1350002288818324,0.36999893188477273,1,0.015257208950370638,-1.85716621253406,22.989999771118164,-1.11765035875169,22.989999771118164,1.7272743035988871,22.88999938964844,0.015257208950370638
3076,2019-11-06,23.07999992370605,23.290000915527344,22.85000038146973,22.899999618530273,717295.0,0.006102850322108333,-2.1428746594005994,-9.000667620408333,94.30378753583823,85.56185044819568,-0.4385557649364067,-1.0459381618446173,-1.1237098814881143,-1.2965071057747117,16.850316665008357,0.44000053405761363,0.5921263467081985,0.8805000305175739,-0.3345195751060004,2.095519636141148,0.27299022770578674,1.488009833329361,-0.9326589947233046,66.12891813486111,-1.4585782225887414,0.6075098028117863,11,-0.379999160766598,-0.9349994659423793,-1.0525002479553187,-1.2749996185302699,0.1100006103515625,2,0.013864804847574685,1.6666454740521348,22.940000534057614,-1.85716621253406,22.989999771118164,-1.11765035875169,22.989999771118164,0.013864804847574685
3077,2019-11-07,23.34000015258789,23.3700008392334,22.90999984741211,23.13999938964844,922080.0,0.011265174598843242,2.5384400950732124,1.1111134658585196,97.22226343038898,88.53604221013268,-0.5458942413262164,-1.2138035087642507,-1.3496976312068938,-1.5489972515670942,17.061777240068405,0.46000099182128906,0.6710066720790842,1.042500209808349,-0.20981337515003773,2.2948137947667355,0.4163434173291556,1.6686570022875422,-1.0326868254889021,94.99988873806716,23.433857789388014,0.6261567924791929,11,-0.505000114440918,-1.1549997329711914,-1.4350004196166992,-1.5349998474121094,-0.22999954223633168,3,0.007712095287018439,-2.1428746594005994,23.07999992370605,1.6666454740521348,22.940000534057614,-1.85716621253406,22.989999771118164,0.007712095287018439
3078,2019-11-08,22.790000915527344,23.21999931335449,22.57999992370605,23.149999618530273,824464.0,-0.02356466295907733,1.560007324246726,-1.7999866486105338,73.5683322788293,87.53923298987087,0.06415223454067842,-0.6017193943812416,-0.7829813618028858,-0.9922148400851682,18.02467866937924,0.7600002288818395,0.7370961496325421,0.43350095748901296,-0.7933612006540613,1.6603631156320873,-0.17993012158252242,1.0469320365605483,-0.31265758648684994,26.5823732218223,-45.74071725173986,0.6134310790715365,11,0.044999122619628906,-0.6050004959106445,-0.905001163482666,-0.9850006103515625,0.6999988555908203,4,0.04036850074536402,2.5384400950732124,23.34000015258789,-2.1428746594005994,23.07999992370605,1.6666454740521348,22.940000534057614,0.04036850074536402
3079,2019-11-11,22.670000076293945,22.790000915527344,22.6200008392334,22.670000076293945,758968.0,-0.005265503923329806,-2.4000534065766383,-0.0,68.83119135004804,85.77356943392763,0.2425847668197214,-0.40398251717116196,-0.6518265307463729,-0.867656482293178,19.016410604942514,0.1700000762939453,0.7941991310809229,0.2510001182556145,-0.8999977446794745,1.4019979811907035,-0.3244988132119282,0.8264990497231572,0.7000007629394531,11.392411175601817,-60.98605226446177,0.5754989314675443,11,0.30500030517578125,-0.4849996566772461,-0.7650003433227539,-0.8649997711181641,0.9899997711181641,0,0.029995602244697883,1.560007324246726,22.790000915527344,2.5384400950732124,23.34000015258789,-2.1428746594005994,23.07999992370605,0.029995602244697883
3080,2019-11-12,22.8700008392334,22.95000076293945,22.649999618530273,22.79999923706055,667373.0,0.008822265649156114,1.608689162181711,100.0,71.0843622675849,84.30675874225541,0.06861145284366188,-0.5453067930015365,-0.8300598240998696,-1.0594953969484848,20.75820720428592,0.30000114440917613,0.7996905865612831,0.39600086212158203,-0.7292577312043278,1.5212594554474919,-0.16662843454137288,0.958630158784537,0.48499999999999943,36.708934107217296,-36.2361491456443,0.5626292966629556,11,0.10499954223632812,-0.6850004196166992,-0.965001106262207,-1.0650005340576172,0.5599994659423828,1,0.02186270142772595,-2.4000534065766383,22.670000076293945,1.560007324246726,22.790000915527344,2.5384400950732124,23.34000015258789,0.02186270142772595
3081,2019-11-13,23.239999771118164,23.40999984741211,22.79999923706055,22.79999923706055,899201.0,0.016178352352748337,-1.7727266816075749,6.285578049644692,73.13433791832693,83.2117276504896,-0.2632261984384634,-0.8435682095141885,-1.184826353097499,-1.4176610482930627,22.865709355284576,0.610000610351559,0.796242117311273,0.6929998397827148,-0.43212224357885276,1.8181219231442824,0.13043879810193104,1.2555608814634986,-0.6199989318847656,79.51806121440677,7.483479411824646,0.5625610416807837,11,-0.24499988555908203,-1.0349998474121094,-1.3450002670288086,-1.4799995422363317,0.35000038146972656,2,0.003012035090947718,1.608689162181711,22.8700008392334,-2.4000534065766383,22.670000076293945,1.560007324246726,22.790000915527344,0.003012035090947718
3082,2019-11-14,22.959999084472656,23.26000022888184,22.93000030517578,23.20000076293945,671386.0,-0.012048222435590672,-1.2000050862759797,-0.5454576980930835,60.15933590787573,79.62583478612625,0.031009097493178928,-0.4877643571744805,-0.8970461261344624,-1.130049554140431,25.023879520677234,0.32999992370605824,0.7492024207670696,0.34899921417236257,-0.7122794279137068,1.410277856258432,-0.18164010687067034,0.8796385352153955,-0.32419826507568317,45.783035626058755,-25.52933823038139,0.5306393210430338,11,0.03500080108642578,-0.7549991607666016,-1.1899991035461426,-1.4499988555908239,0.6300010681152344,3,0.010017485137466808,-1.7727266816075749,23.239999771118164,1.608689162181711,22.8700008392334,-2.4000534065766383,22.670000076293945,0.010017485137466808
3083,2019-11-15,23.020000457763672,23.1200008392334,22.84000015258789,22.959999084472656,518844.0,0.002613300334650015,1.1538337392529123,-0.2500039736151988,60.93752095474666,76.32260466240506,-0.027143583391911363,-0.4628069296863657,-0.9480879540496119,-1.1813752478775008,27.372346684950134,0.2800006866455078,0.7014417676085571,0.34000053405761577,-0.6310762520463307,1.3110773201615622,-0.14553785899435923,0.8255389271095908,-0.3687156578063977,50.632926673217646,-20.09281241535421,0.4855383930519738,11,-0.025000572204589844,-0.6450004577636719,-1.2700004577636719,-1.5100002288818395,0.6899986267089844,4,0.003909650338757231,-1.2000050862759797,22.959999084472656,-1.7727266816075749,23.239999771118164,1.608689162181711,22.8700008392334,0.003909650338757231
3084,2019-11-18,23.04999923706055,23.09000015258789,22.82999992370605,22.959999084472656,735952.0,0.0013031615421519316,2.0587905306855574,1.499968211583758,56.52172470813415,72.86253959464143,-0.053346338770399626,-0.4090276436444853,-0.9669820016580033,-1.2046712505004287,29.833890050965874,0.2600002288818395,0.6582201620955992,0.3034993171691944,-0.5678041735638111,1.1748028079022,-0.13215242819730832,0.7391510625356972,-0.38354013615418125,52.63151290346105,-14.721668741164102,0.43565174536650314,11,-0.054999351501468396,-0.6749992370605504,-1.2999992370605504,-1.539999008178718,0.8100013732910085,0,0.019088960894634965,1.1538337392529123,23.020000457763672,-1.2000050862759797,22.959999084472656,-1.7727266816075749,23.239999771118164,0.019088960894634965
3085,2019-11-19,23.239999771118164,23.56999969482422,23.03000068664551,23.03000068664551,593477.0,0.008242973550824484,-4.142870118074618,2.333319204848764,58.677687253157934,68.90408400767694,-0.21938773071807205,-0.5118588096554362,-1.136348705203865,-1.3896702077777405,32.63640590939867,0.5399990081787074,0.5926949716603396,0.4214998245239272,-0.35310430598185505,1.1961039550297095,0.03419775927103785,0.8088018897768166,-0.5586698552816785,57.142892529638004,-6.85719758103599,0.38730206525289085,11,-0.16499996185302734,-0.744999885559082,-1.619999885559082,-1.885000228881836,0.6200008392333949,1,0.018072292617485664,2.0587905306855574,23.04999923706055,1.1538337392529123,23.020000457763672,-1.2000050862759797,22.959999084472656,0.018072292617485664
3086,2019-11-20,23.8799991607666,24.04999923706055,23.190000534057614,23.34000015258789,1335787.0,0.027538700342149225,-1.0476202370112688,2.5714350590372823,66.55518138631714,65.49663044722453,-0.8202291650452338,-1.0430952624270802,-1.7394701237655035,-2.020895678421571,35.53084709713439,0.8599987030029368,0.5637967423329968,0.9584992408752449,0.1951750917329207,1.721823390017569,0.5768371663040845,1.3401613154464052,-1.1631224537706082,86.06555967424947,24.39152894847615,0.38166207457116175,11,-0.5649995803833008,-1.0699996948242188,-2.2574992179870605,-2.5249996185302734,-0.18999862670898793,2,-0.018844173844450585,-4.142870118074618,23.239999771118164,2.0587905306855574,23.04999923706055,1.1538337392529123,23.020000457763672,-0.018844173844450585
3087,2019-11-21,23.959999084472656,23.979999542236328,23.51000022888184,23.649999618530273,863064.0,0.0033500806749393597,1.685707434836847,0.5740741394839552,66.32995854566235,64.69236669909486,-0.8974052011715443,-1.021079388533721,-1.7957315405964707,-2.095239849807726,38.10121647489852,0.46999931335448863,0.545999769458561,0.9404992103576646,0.1720569807620862,1.708941439953243,0.5562780955598754,1.3247203251554538,-1.1631350256727906,92.62293416047666,32.27267350377819,0.3842211147977889,11,-0.6249990463256836,-1.1499996185302734,-2.3374991416931152,-2.604999542236328,-0.4299983978271449,3,-0.015442360017640544,-1.0476202370112688,23.8799991607666,-4.142870118074618,23.239999771118164,2.0587905306855574,23.04999923706055,-0.015442360017640544
3088,2019-11-22,23.95000076293945,24.11000061035156,23.75,23.899999618530273,792765.0,-0.0004172922335246021,-1.0571441027569128,0.16129429209555302,66.1074119754706,64.38972454636404,-0.788473065030324,-0.9411986954905878,-1.7596871989211529,-2.074157664389965,39.230430813890706,0.36000061035155895,0.5040897895288801,0.8555008888244586,0.030382829961190794,1.6806189476877265,0.4429418593928247,1.2680599182560925,-1.0779485934439421,87.5000186264415,28.79099772532797,0.41255902943163464,11,-0.5700006484985316,-1.110000610351559,-2.287500858306881,-2.5950012207031214,-0.6900005340576101,4,-0.015031340245659996,1.685707434836847,23.959999084472656,-1.0476202370112688,23.8799991607666,-4.142870118074618,23.239999771118164,-0.015031340245659996
3089,2019-11-25,24.01000022888184,24.15999984741211,23.899999618530273,24.020000457763672,642533.0,0.002505196828019862,-1.260857306343138,-0.19999999999994317,67.8929842691469,64.03512699098204,-0.7134288303160865,-0.9266308621316206,-1.788860242175108,-2.1242085678683047,40.44040804525774,0.26000022888183594,0.42467301628112963,0.8380002975463903,-0.026421452914718202,1.7024220480074987,0.40578942231583426,1.2702111727769463,-1.038912184117848,86.72568761657227,27.348791771635682,0.43221087523055507,11,-0.5300006866455114,-1.1400003433227575,-2.347500324249271,-2.6550006866455114,-0.3800010681152379,0,-0.01249484138064727,-1.0571441027569128,23.95000076293945,1.685707434836847,23.959999084472656,-1.0476202370112688,23.8799991607666,-0.01249484138064727
3090,2019-11-26,24.020000457763672,24.13999938964844,23.81999969482422,23.979999542236328,1389382.0,0.00041650265666404174,1.285722070844654,-4.000000000001421,66.43358322279377,63.29059869147835,-0.606976669723565,-0.8818187544278828,-1.7708284617750678,-2.1199496213495337,41.40063701808813,0.3199996948242223,0.4269453005117363,0.7845005035400376,-0.13427379041135978,1.703274797491435,0.3251133565643407,1.2438876505157346,-0.9300212327348696,85.56706301530409,25.92708240263839,0.4593871469756982,11,-0.5250005722045898,-1.135000228881836,-2.3575005531311035,-2.6650009155273438,-0.43000030517578125,1,-0.006661109257406261,-1.260857306343138,24.01000022888184,-1.0571441027569128,23.95000076293945,1.685707434836847,23.959999084472656,-0.006661109257406261
3091,2019-11-27,24.04999923706055,24.20000076293945,23.790000915527344,24.0,840422.0,0.0012489083565849768,1.3428409499624254,1.249952317375637,63.498095550288795,63.66157198507981,-0.5699279353191287,-0.8589849163054986,-1.7750924884548809,-2.132655605341707,42.14341080055192,0.4099998474121058,0.4575217232317783,0.7529993057251012,-0.21216423512758098,1.7181628465777834,0.27041753529875834,1.235581076151444,-0.8530179497934185,78.26066524951774,22.139507565876137,0.4825817704263411,11,-0.5349988937378001,-1.1199989318847692,-2.387499332427982,-2.6949996948242223,-0.5999984741211009,2,-0.00790015104932762,1.285722070844654,24.020000457763672,-1.260857306343138,24.01000022888184,-1.0571441027569128,23.95000076293945,-0.00790015104932762
3092,2019-11-28,23.8799991607666,23.95000076293945,23.690000534057614,23.95000076293945,614211.0,-0.007068610465150504,6.428407945288348,-1.4000534065764678,74.22220376095545,65.13764785243634,-0.2857516627021681,-0.6440336397303952,-1.5859605428893602,-1.9445789950568013,42.691916973007814,0.3599987030029368,0.46425287177846286,0.5334992408752441,-0.44522730241311237,1.5122257841636007,0.04413596923106411,1.0228625125194242,-0.5626555364187915,37.254615968615475,-21.6692927041411,0.48936327164417903,11,-0.3649988174438512,-0.909998893737793,-2.1324992179870605,-2.5249996185302734,-0.4799995422363281,3,-0.007956391682841568,1.3428409499624254,24.04999923706055,1.285722070844654,24.020000457763672,-1.260857306343138,24.01000022888184,-0.007956391682841568
3093,2019-11-29,23.76000022888184,23.84000015258789,23.63999938964844,23.79999923706055,664255.0,-0.005025081076297289,2.3333227370262843,0.5714013242146281,74.22226668000397,67.10437473819965,-0.05559084915626755,-0.48843263293534633,-1.4433163928287414,-1.806538775147196,42.92723098684284,0.2399997711181605,0.4318287868188442,0.3750002861022992,-0.6052571382257348,1.3552577104303332,-0.11512842606171958,0.865128998266318,-0.3367377479030331,21.428668742038816,-41.71039835936846,0.4901287121640175,11,-0.14499950408935902,-0.6049995422363352,-1.9950003623962438,-2.4050006866455114,-0.22999954223632812,4,-0.009680115320737648,6.428407945288348,23.8799991607666,1.3428409499624254,24.04999923706055,1.285722070844654,24.020000457763672,-0.009680115320737648
3094,2019-12-02,23.38999938964844,23.8700008392334,23.270000457763672,23.78000068664551,915643.0,-0.015572425743651253,1.105258578861978,9.750274188164608,60.743788299737965,67.333941521153,0.4109239828445972,-0.0916260403352247,-1.051279077747214,-1.4260535341434455,42.672843822014464,0.6000003814697266,0.45969855474755406,-0.015000534057612924,-0.9774860018225553,0.9474849337073294,-0.4962432679400841,0.46624219982485826,0.8100013732910085,12.903106721248697,-51.36589319603441,0.4812427338824709,12,0.30500125885009055,-0.13999938964844105,-1.3649992942810094,-1.9299993515014684,0.2399997711181605,0,-0.005557895004654645,2.3333227370262843,23.76000022888184,6.428407945288348,23.8799991607666,1.3428409499624254,24.04999923706055,-0.005557895004654645
3095,2019-12-03,23.290000915527344,23.5,23.10000038146973,23.399999618530273,987988.0,-0.00427526621336094,1.5806471460477594,0.28204701843275154,51.16281958132285,65.62367909837585,0.5797253177382728,0.037880160216268166,-0.9376888680741224,-1.3174827506045759,42.48984773562249,0.3999996185302699,0.4822623978219056,-0.13249902725219798,-1.0718349780886882,0.8068369235842923,-0.6021670026704449,0.3371689481660489,0.8913998413085906,17.272769833384274,-43.205641620763075,0.46966797541824545,12,0.3599996566772461,-0.04000091552734375,-1.2275009155273438,-1.6700010299682617,0.14999961853026988,1,0.014598464228165131,1.105258578861978,23.38999938964844,2.3333227370262843,23.76000022888184,6.428407945288348,23.8799991607666,0.014598464228165131
3096,2019-12-04,23.399999618530273,23.45000076293945,23.13999938964844,23.270000457763672,642565.0,0.004723001231382362,1.6956471261413137,-1.181824487177264,61.11115927663087,65.0438125129279,0.4408370514250066,-0.049451154724163615,-1.0312478624832977,-1.4199388754246982,41.810962817898634,0.3100013732910085,0.5263631732850627,-0.038500308990478516,-0.9640729222899509,0.8870723043089939,-0.5012866156402147,0.4242859976592577,0.7381451232910123,35.294012049949956,-25.92613620735596,0.4627863066497359,12,0.2500009536743164,-0.009999275207523084,-1.3374996185302734,-1.5499992370605469,0.9200000762939453,2,0.008119681075001273,1.5806471460477594,23.290000915527344,1.105258578861978,23.38999938964844,2.3333227370262843,23.76000022888184,0.008119681075001273
3097,2019-12-05,23.520000457763672,23.63999938964844,23.3700008392334,23.399999618530273,381652.0,0.005128241076481466,-2.0000105964756516,0.9230893378523116,62.254942293164106,64.61576032600496,0.2814569709742649,-0.16366667108873045,-1.1337203948876535,-1.5199667524476936,41.10953145942978,0.2699985504150426,0.5567346523547236,0.07250051498413157,-0.8525397142522912,0.9975407442205544,-0.39001959963407984,0.535020629602343,0.5766185096435521,54.545432026593666,-7.682881435615336,0.46252011461821163,12,0.13000011444091797,-0.13000011444092152,-1.4175004959106445,-1.6050004959106445,0.9399986267089844,3,-0.002976177443105299,1.6956471261413137,23.399999618530273,1.5806471460477594,23.290000915527344,1.105258578861978,23.38999938964844,-0.002976177443105299
3098,2019-12-06,23.709999084472656,23.709999084472656,23.31999969482422,23.65999984741211,522305.0,0.008078172747070234,14.600213626306553,0.41665739489787806,65.00004334896771,64.29432244598505,0.060160410743851145,-0.2964041934018127,-1.3010424871810926,-1.6880461141764762,41.70141795026014,0.3899993896484375,0.5093677723864367,0.2164992332458482,-0.661159526614874,1.0941579931065704,-0.2223301466845129,0.6553286131762093,0.34675513949706627,79.2205636831127,15.126533389982356,0.4388293799303602,12,-0.059998512268066406,-0.3199987411499059,-1.5799994468688965,-1.7599992752075195,1.0100002288818324,4,-0.013074630025835643,-2.0000105964756516,23.520000457763672,1.6956471261413137,23.399999618530273,1.5806471460477594,23.290000915527344,-0.013074630025835643
3099,2019-12-09,23.35000038146973,23.729999542236328,23.25,23.649999618530273,613555.0,-0.015183412775358729,1.0869586850878212,-6.000076295109412,52.32069649867458,62.72622392108291,0.35391006622904086,0.12348143801449041,-0.9201486670791041,-1.309595713345029,42.23416624728314,0.4799995422363281,0.4448671246928413,-0.17749948501586488,-0.9693226267344635,0.6143236567027337,-0.5734110558751624,0.21841208584343264,0.6684836887999914,39.68259254437642,-24.24597678749253,0.3959115708592992,12,0.30000019073485973,0.03999996185302024,-1.1325006484985387,-1.2950010299682653,1.4400005340576136,0,0.007708792386942553,14.600213626306553,23.709999084472656,-2.0000105964756516,23.520000457763672,1.6956471261413137,23.399999618530273,0.007708792386942553
3100,2019-12-10,23.3700008392334,23.3700008392334,22.95000076293945,23.31999969482422,814258.0,0.000856550639696696,15.799618539004529,-0.16667090522996522,35.42855585831069,59.6073861775298,0.25927654529365185,0.1505807039187559,-0.9098865351728662,-1.3165889991440203,42.1182989813749,0.42000007629394887,0.3772969241416213,-0.1824990272521987,-0.9163675712834376,0.5513695167790402,-0.5494332992678181,0.18443524476342077,0.6117438834843227,53.84624789702278,-6.981323302111001,0.36693427201561984,12,0.07999992370605113,0.019999504089351916,-1.1400012969970703,-1.3150014877319336,1.8299999237060511,1,0.011125302190692299,1.0869586850878212,23.35000038146973,14.600213626306553,23.709999084472656,-2.0000105964756516,23.520000457763672,0.011125302190692299
3101,2019-12-11,23.309999465942386,23.3700008392334,23.170000076293945,23.36000061035156,648628.0,-0.0025674527657817414,4.714176725429825,-0.9999999999998579,31.213816750550023,54.82867650970698,0.2271581740183528,0.22777321660306526,-0.8084125596873513,-1.2431586374557781,41.21805366376563,0.20000076293945312,0.29118139874898574,-0.2460003852844217,-0.9742397294575618,0.48223895888871837,-0.6101200573709917,0.11811928680214834,0.6098406191886383,46.153752102978125,-10.211899710472046,0.3641196720865709,12,0.10000133514403942,0.08000087738036399,-1.0599999427795446,-1.2550001144409215,1.739999771118164,2,0.005577051526971077,15.799618539004529,23.3700008392334,1.0869586850878212,23.35000038146973,14.600213626306553,23.709999084472656,0.005577051526971077
3102,2019-12-12,23.190000534057614,23.38999938964844,22.940000534057614,23.38999938964844,787057.0,-0.005147959443761452,3.5000143051965122,3.9998855617020266,29.347757355494664,49.842619918094826,0.2670734268984347,0.3856597500070471,-0.6442565440566916,-1.125939969804886,40.01445713255903,0.4499988555908274,0.20251155896772133,-0.37749938964844176,-1.072621208470892,0.3176224291740084,-0.7250602990596668,-0.02993848023721668,0.671649191741917,31.645609350365756,-19.923281612712376,0.34756090941122547,12,0.21500015258789418,0.19999980926513672,-0.7674999237060511,-1.0450000762939418,1.8199996948242259,3,0.048727862645240094,4.714176725429825,23.309999465942386,15.799618539004529,23.3700008392334,1.0869586850878212,23.35000038146973,0.048727862645240094
3103,2019-12-13,23.11000061035156,23.70000076293945,23.01000022888184,23.440000534057614,1192596.0,-0.003449759459408508,-1.6037722268806682,1.6500090599577888,25.806395378050667,45.96068737124069,0.27398727815011625,0.4982958606964303,-0.5255991683434651,-1.061348768461574,39.37336237555865,0.6900005340576101,0.11621472903174634,-0.46199932098388885,-1.143223927951098,0.21922528598332036,-0.8026116244674952,-0.12138701750028247,0.6779171801086186,21.51902401572227,-24.545144652561373,0.3406123034836051,12,0.2249994277954137,0.2799997329711914,-0.600000381469723,-0.9250001907348597,2.129999160766605,4,0.05841620244338719,3.5000143051965122,23.190000534057614,4.714176725429825,23.309999465942386,15.799618539004529,23.3700008392334,0.05841620244338719
3104,2019-12-16,23.489999771118164,23.60000038146973,23.13999938964844,23.15999984741211,807765.0,0.01644306147687402,-1.4864862078387173,-1.0,38.116543600998696,44.51110115120466,-0.10095117562534028,0.1612162298846087,-0.8617282207366799,-1.446081162928209,38.73727010002025,0.48999977111817117,0.02097312620262315,-0.10400018692016744,-0.7412438174939098,0.5332434436535749,-0.4226220022070386,0.21462162836670373,0.23008463882980834,72.36829887140254,30.007969441600665,0.31862181528687167,12,-0.1549997329711914,-0.07999897003173828,-0.9799995422363281,-1.3049993515014648,1.7100009918212855,0,0.05236268855773485,-1.6037722268806682,23.11000061035156,3.5000143051965122,23.190000534057614,4.714176725429825,23.309999465942386,0.05236268855773485
3105,2019-12-17,23.65999984741211,23.71999931335449,23.399999618530273,23.399999618530273,661682.0,0.00723712549810096,-1.4615339471077744,0.7878796636129816,41.772147823847476,42.3623221008954,-0.2379728636799321,0.025607755594379,-0.9746621414043304,-1.620352978465732,37.40597752200105,0.3199996948242152,-0.06717181249619841,0.04499988555908274,-0.570432732875986,0.6604325039941514,-0.2627164236584534,0.35271619477661886,-0.7199993133544957,92.307748738214,52.23770371064196,0.30771630921753523,12,-0.3249998092651367,-0.2349996566772461,-1.0799994468688965,-1.4749994277954102,1.8600006103515625,1,0.047759977827676714,-1.4864862078387173,23.489999771118164,-1.6037722268806682,23.11000061035156,3.5000143051965122,23.190000534057614,0.047759977827676714
3106,2019-12-18,23.43000030517578,23.729999542236328,23.43000030517578,23.729999542236328,450690.0,-0.009721028897702433,1.0,-1.1538422037193266,40.74074364784771,39.971855584749136,-0.003654501096036711,0.23206399420459434,-0.6897372509883724,-1.3910561715546876,35.41942227870379,0.2999992370605469,-0.10114419478271941,-0.1624997138977058,-0.7699919813390785,0.44499255354366696,-0.46624584761839216,0.14124641982298058,-0.47439979553222855,62.02536535429666,20.706947330645512,0.3037461337206862,12,-0.0950002670288086,0.06999969482421875,-0.8499999046325684,-1.244999885559082,2.1599998474121094,2,0.07554419268926216,-1.4615339471077744,23.65999984741211,-1.4864862078387173,23.489999771118164,-1.6037722268806682,23.11000061035156,0.07554419268926216
3107,2019-12-19,23.59000015258789,23.59000015258789,23.309999465942386,23.35000038146973,706563.0,0.006828845297828012,1.333341280626853,-0.8000012715689772,46.55869663757755,37.922817061261334,-0.17062356808696677,0.045243134147202824,-0.7960109990062882,-1.555146634756877,33.178355157731694,0.28000068664550426,-0.09452722403331038,0.01600008010864329,-0.5663867125117115,0.598386872728998,-0.2751933162015341,0.30719347641882067,-0.6034236816406278,80.55562178300171,35.20436586851173,0.2911933963101775,12,-0.25500011444091797,-0.07499980926514027,-0.9900002479553223,-1.385000228881836,2.0799999237060547,3,0.06189059241326422,1.0,23.43000030517578,-1.4615339471077744,23.65999984741211,-1.4864862078387173,23.489999771118164,0.06189059241326422
3108,2019-12-20,23.59000015258789,23.709999084472656,23.46999931335449,23.61000061035156,892763.0,0.0,1.1818418269147728,-0.08333532015670705,54.76193503735678,38.194065787781575,-0.211697773248531,0.0178026909713509,-0.7485919524122124,-1.5457066967813589,30.779207053723045,0.23999977111816762,-0.11970738847343654,0.03400011062621999,-0.5210679740364696,0.5890681952889096,-0.2435339317051266,0.3115341529575666,-0.5736867587890657,76.27129602689669,25.707844035046918,0.2775340423313456,12,-0.25500011444091797,-0.07499980926514027,-0.9900002479553223,-1.385000228881836,1.879999160766598,4,0.06019500072526163,1.333341280626853,23.59000015258789,1.0,23.43000030517578,-1.4615339471077744,23.65999984741211,0.06019500072526163
3109,2019-12-23,23.709999084472656,23.78000068664551,23.65999984741211,23.65999984741211,343936.0,0.005086855918125188,-3.800106813153419,-2.4999046347515406,59.905640006909664,40.913741804292584,-0.30760901187208134,-0.1326236375100116,-0.8126745393861654,-1.6395049179185683,28.257160126617542,0.19000053405762074,-0.15558146605219036,0.1689990997314439,-0.34941492896137305,0.6874131284242608,-0.09020791461496458,0.42820611407785236,-0.6651382447363297,85.10608077397495,29.07861504300992,0.2592070143464091,12,-0.34999847412109375,-0.1949987411499059,-1.0249991416931152,-1.5049991607666016,1.2900009155273438,0,0.06452976574121783,1.1818418269147728,23.59000015258789,1.333341280626853,23.59000015258789,1.0,23.43000030517578,0.06452976574121783
3110,2019-12-24,23.86000061035156,23.899999618530273,23.70000076293945,23.770000457763672,66074.0,0.006326509138380176,1.3529530562786523,1.8000305180437224,60.6481812618712,44.18422674999493,-0.4255451584705163,-0.31118096027045894,-0.9151471002983378,-1.7610497911665206,26.036851235112135,0.19999885559082387,-0.21429553689293712,0.3270006179809535,-0.16453129410971812,0.8185325300716251,0.08123466193561768,0.5727665740262893,-0.7710313798006823,93.22050884168947,33.14233306965528,0.24576595604533638,12,-0.44000053405761363,-0.28999996185302734,-1.175000667572018,-1.6550006866455043,1.0499992370605504,1,0.05616094376823022,-3.800106813153419,23.709999084472656,1.1818418269147728,23.59000015258789,1.333341280626853,23.59000015258789,0.05616094376823022
3111,2019-12-25,23.86000061035156,23.86000061035156,23.86000061035156,23.86000061035156,0.0,0.0,1.0,0.0,58.33334891626907,47.404848034525415,-0.3791998103613494,-0.343770295536693,-0.8669605776242371,-1.7318252155522451,23.61928704938893,0.0,-0.21281685780884985,0.3365005493164013,-0.11898147623665523,0.7919825748694578,0.1087595365398748,0.5642415620929278,-0.7061489487623298,93.22050884168947,31.10231288661585,0.22774101277652792,12,-0.40500068664550426,-0.28999996185302734,-1.0750007629394496,-1.5750007629394496,0.8499984741210973,2,0.06957249811183708,1.3529530562786523,23.86000061035156,-3.800106813153419,23.709999084472656,1.1818418269147728,23.59000015258789,0.06957249811183708
3112,2019-12-27,23.690000534057614,23.82999992370605,23.559999465942386,23.82999992370605,388538.0,-0.007124898237437227,2.8571662125339583,-100.0,49.50498602063518,50.03802477259036,-0.14618940258649005,-0.19893370731838544,-0.6465320882752756,-1.5387212451326917,21.10701102670435,0.3000011444091726,-0.17642252118871227,0.17600040435790731,-0.2554669169902475,0.6074677257060621,-0.03973325631617186,0.3917340650319865,-0.47645703591309996,51.16303827114452,-8.428642039712223,0.2157336606740774,12,-0.17000102996825817,-0.11999988555908203,-0.6275010108947718,-1.1650009155273402,0.8400001525878977,4,0.08020259922741535,1.0,23.86000061035156,1.3529530562786523,23.86000061035156,-3.800106813153419,23.709999084472656,0.08020259922741535
3113,2019-12-30,23.53000068664551,23.729999542236328,23.46999931335449,23.60000038146973,329335.0,-0.006753898007814785,-1.7368093478957531,0.5,54.945064158188416,51.90786039005589,0.08901349191044972,-0.0601312982121307,-0.43563376901984086,-1.3513635320293282,18.566279313166852,0.2600002288818395,-0.1277497291265206,0.02750053405761932,-0.38833703903083716,0.4433381071460758,-0.18041825248660714,0.23541932060184578,-0.2615406988701352,13.953797838932713,-46.16696323978072,0.20791878654422793,12,0.07499885559081676,0.03999996185302024,-0.45750093460083363,-1.005001068115238,1.0599994659423793,0,0.09094769771354039,2.8571662125339583,23.690000534057614,1.0,23.86000061035156,1.3529530562786523,23.86000061035156,0.09094769771354039
3114,2019-12-31,23.26000022888184,23.60000038146973,23.26000022888184,23.60000038146973,186134.0,-0.011474732251789188,1.0,4.85716621253406,47.34298003457194,52.52684174680304,0.36091118177264647,0.21041887382758873,-0.11940188332055257,-1.0535411095036658,17.280726800889358,0.3400001525878906,-0.06605088442748652,-0.23599996566771964,-0.6631518593734747,0.19115192803803538,-0.44957591252059714,-0.022424018814842128,0.639999389648434,0.0,-58.398131917552476,0.21357594685287706,12,0.3199996948242152,0.3100004196166921,-0.1500000953674352,-0.7049999237060582,1.7099990844726491,1,0.09501285738288612,-1.7368093478957531,23.53000068664551,2.8571662125339583,23.690000534057614,1.0,23.86000061035156,0.09501285738288612
3115,2020-01-02,23.6299991607666,23.75,23.3700008392334,23.3700008392334,603734.0,0.015907090638173527,-1.9230893378523115,-0.7647006024975036,56.72269042253424,54.30261361065712,-0.015411571700649773,-0.13997901997967688,-0.44049580668880495,-1.3948808177695398,16.483191246599365,0.4899997711181605,0.024787913771380232,0.1169990539550767,-0.30262962803568527,0.5366277359458387,-0.09281528704030251,0.3268133949504559,0.25720046997070156,61.6664494409884,1.6484556394902512,0.2098143409953804,1,-0.049999237060546875,-0.05999851226806996,-0.4549994468688965,-1.0499992370605469,1.2400016784667969,3,0.057977185268293985,1.0,23.26000022888184,-1.7368093478957531,23.53000068664551,2.8571662125339583,23.690000534057614,0.057977185268293985
3116,2020-01-03,23.59000015258789,23.68000030517578,23.29999923706055,23.6299991607666,427303.0,-0.0016927215234574522,4.428536395961857,-0.15384333230629282,58.69565397670224,55.651164426115415,0.055507394994808834,-0.08961016803224453,-0.3516930398084739,-1.31786129950979,15.579814837484879,0.3800010681152308,0.06805266063039639,0.06750001907348491,-0.3499544177998395,0.4849544559468093,-0.14122719936317907,0.2762272375101489,0.2846554901123035,57.89475445382885,-5.476191927442308,0.2087272184366628,1,-0.010000228881835938,-0.01999950408935902,-0.40000009536743164,-1.010000228881836,1.4200000762939489,4,0.055955900224079036,-1.9230893378523115,23.6299991607666,1.0,23.26000022888184,-1.7368093478957531,23.53000068664551,0.055955900224079036
3117,2020-01-06,23.45000076293945,23.5,23.15999984741211,23.43000030517578,577714.0,-0.005934692189185187,4.666719649044728,-0.5000238424490075,57.20340284389303,55.92243862684166,0.19395598580041096,0.04730129549224671,-0.16931330445151005,-1.1395232537661997,14.368185999637967,0.43000030517578125,0.08785152297009091,-0.06899938583374521,-0.48771393376924976,0.34971516210175935,-0.2783566598014957,0.1403578881340053,0.41236177148437747,49.15268483496529,-18.706217406531188,0.20935727396775214,1,0.07999897003174183,-0.005000114440917969,-0.227500438690182,-0.850000381469723,2.079999923706062,0,0.05373126995904065,4.428536395961857,23.59000015258789,-1.9230893378523115,23.6299991607666,1.0,23.26000022888184,0.05373126995904065
3118,2020-01-07,23.399999618530273,23.56999969482422,23.309999465942386,23.399999618530273,412346.0,-0.0021322448947719286,-1.8888865341415573,0.0,47.783246140200525,54.5755059749851,0.23934044142724886,0.07682618959113796,-0.09114613016932438,-1.059547585655178,12.864445854104844,0.2600002288818324,0.1286409539025577,-0.10350055694580007,-0.5153396784270257,0.3083385645354255,-0.30942011768641464,0.1024190037948145,0.4342684084130859,40.67791678789642,-25.511321616486214,0.20591956074061332,1,0.13000011444091797,0.020000457763671875,-0.1574993133544922,-0.7999992370605469,2.3500003814697266,1,0.048290644723788745,4.666719649044728,23.45000076293945,4.428536395961857,23.59000015258789,-1.9230893378523115,23.6299991607666,0.048290644723788745
3119,2020-01-08,23.53000068664551,23.60000038146973,23.21999931335449,23.270000457763672,614496.0,0.005555601292074108,-1.1111022808551199,100.0,46.73368905229689,53.029451285032394,0.09065481113860585,-0.04110579585224983,-0.19121214722192192,-1.1650604014544719,11.638654086038251,0.3800010681152415,0.14478164858486053,0.017500495910649505,-0.3880334676888957,0.4230344595101947,-0.1852664858891231,0.2202674777104221,0.27729661311659726,62.71199043093198,-0.1662677735875775,0.20276698179977254,1,-0.020000457763675428,-0.11000061035156605,-0.14499998092651722,-0.9300003051757848,1.9599990844726527,2,0.045048849766671895,-1.8888865341415573,23.399999618530273,4.666719649044728,23.45000076293945,4.428536395961857,23.59000015258789,0.045048849766671895
3120,2020-01-09,23.6299991607666,23.68000030517578,23.5,23.59000015258789,714535.0,0.004249828780406473,1.5714091088677267,0.15384220371932444,55.376317071294935,52.70089219114637,-0.05073580863684768,-0.12714596828208258,-0.2688454100022284,-1.234631044718462,11.2844554341364,0.18000030517578125,0.140814636324599,0.10449905395507741,-0.2984622255419005,0.5074603334520553,-0.09698158579341154,0.30597969370356637,0.15140624090150823,90.38440377067822,26.26646648321025,0.20148063974848834,1,-0.13499927520751953,-0.20999908447265625,-0.15749883651733398,-1.029998779296875,1.9100017547607422,3,0.056707583587760624,-1.1111022808551199,23.53000068664551,-1.8888865341415573,23.399999618530273,4.666719649044728,23.45000076293945,0.056707583587760624
3121,2020-01-10,23.440000534057614,23.63999938964844,23.13999938964844,23.54999923706055,772008.0,-0.008040568491616606,2.4482876554658035,-2.7500357636738224,46.03175083736742,52.314977170783294,0.08204879829233036,0.07704132841478639,-0.06048489502476784,-1.024261455590004,11.27742441715171,0.5,0.1085374493895479,-0.09199962615967294,-0.4843794508774195,0.30038019855807363,-0.288189538518548,0.10419028619920212,0.31654864544025685,55.55567329292492,-6.215201105221247,0.1961899123588733,1,0.004999160766605115,-0.020000457763668322,0.009999752044681287,-0.8400001525878871,1.6199989318847727,4,0.061006837568029715,1.5714091088677267,23.6299991607666,-1.1111022808551199,23.53000068664551,-1.8888865341415573,23.399999618530273,0.061006837568029715
3122,2020-01-13,24.31999969482422,24.32999992370605,23.70000076293945,23.79999923706055,973348.0,0.03754262545719622,1.3333262690911454,-4.727332628183672,63.176903012925955,53.229625932420795,-0.7813548283442202,-0.752543829651998,-0.9137745626694382,-1.8739352039655444,11.80607434925571,0.8899993896484375,0.08198014761568473,0.7314995765686021,0.23488922002041335,1.2281099331167908,0.4831943982945077,0.9798047548426965,-1.1800003051757777,99.15964500891995,37.60271572887038,0.2483051782740946,1,-0.5850000381469727,-0.6849994659423864,-0.7999992370605469,-1.7199993133544922,0.7800006866455114,0,0.028371732841940167,2.4482876554658035,23.440000534057614,1.5714091088677267,23.6299991607666,-1.1111022808551199,23.53000068664551,0.028371732841940167
3123,2020-01-14,24.459999084472656,24.46999931335449,24.170000076293945,24.270000457763672,1081154.0,0.0057565539229111895,1.8571480472298538,0.3653816527894974,63.440874181856,55.01828083767458,-0.8667039500563405,-0.8287072867505927,-1.028110766576095,-1.9829662474512446,11.682008552544671,0.2999992370605433,0.06541690623904373,0.8039990425109877,0.2216485160113919,1.3863495690105836,0.5128237792611898,1.0951743057607857,-1.3199996948242152,99.24810304845983,38.98994800688724,0.2911752632497987,1,-0.6549997329711914,-0.7549991607666051,-0.9399986267089844,-1.8599987030029297,0.6300010681152344,1,0.043744956754806275,1.3333262690911454,24.31999969482422,2.4482876554658035,23.440000534057614,1.5714091088677267,23.6299991607666,0.043744956754806275
3124,2020-01-15,24.71999931335449,24.71999931335449,24.38999938964844,24.459999084472656,724203.0,0.010629609101125537,1.538458716942391,1.368432148091615,64.827585299714,55.91882471291677,-1.0033353201103914,-1.0454342526374951,-1.2588974650439404,-2.2106508701820253,11.738629383022486,0.3299999237060476,0.09149139611754364,1.0024992942810016,0.25701872719306706,1.7479798613689361,0.6297590107370326,1.3752395778249706,-1.526799926757807,100.0,42.09742800052318,0.3727402835439678,1,-0.7899999618530238,-0.8899993896484375,-1.1999988555908168,-2.119998931884762,0.10000038146973012,2,0.04166669560096126,1.8571480472298538,24.459999084472656,1.3333262690911454,24.31999969482422,2.4482876554658035,23.440000534057614,0.04166669560096126
3125,2020-01-16,24.790000915527344,24.79999923706055,24.54999923706055,24.76000022888184,569558.0,0.0028317801018318267,9.000534086139043,0.11538715475184941,65.65658446864569,56.692261434243825,-0.9962530989884932,-1.0819083943883356,-1.2966579208974736,-2.2509548224993168,11.561370405680437,0.25,0.12291448682352524,1.0160008430480971,0.13069651321410802,1.9013051728820862,0.5733486781311008,1.4586530079650935,-1.505193533325194,99.39769141853876,44.06393327047965,0.4426521649169949,1,-0.820001602172848,-0.9200010299682617,-1.2700004577636719,-2.190000534057617,0.009998321533206678,3,0.028237145209315972,1.538458716942391,24.71999931335449,1.8571480472298538,24.459999084472656,1.3333262690911454,24.31999969482422,0.028237145209315972
3126,2020-01-17,25.20000076293945,25.34000015258789,24.790000915527344,24.88999938964844,1238054.0,0.0165389202206645,-1.1568668516676266,10.333142602836514,73.52027347006445,58.505247059373986,-1.2894575442504532,-1.4255962895156777,-1.673500934625313,-2.624898957640859,11.68708189628403,0.5499992370605469,0.21008175784935545,1.3375006675720194,0.2632690066531822,2.4117323284908565,0.8003848371126026,1.8746164980314362,-1.793978032348626,91.4634486736942,34.131435554389,0.5371158304594179,1,-0.9600009918212855,-1.0600004196166957,-1.7800002098083496,-2.600000381469723,-1.1800003051757777,4,0.0134920691386613,9.000534086139043,24.790000915527344,1.538458716942391,24.71999931335449,1.8571480472298538,24.459999084472656,0.0134920691386613
3127,2020-01-20,25.04999923706055,25.170000076293945,24.899999618530273,25.170000076293945,460602.0,-0.0059524413229185,3.4999761583088294,-0.3870977665661698,73.74998584389186,61.39044035978414,-0.9930591697318967,-1.2233277156109423,-1.4997838506788845,-2.4417429925518555,12.241215486690386,0.30000114440917613,0.24758618423904366,1.1144991874694874,-0.07410397481771369,2.3031023497566885,0.5201976063258869,1.708800768613088,-1.4505787642700199,75.21359857975925,11.882527591848088,0.5943015811436012,1,-0.8099994659423864,-0.9099988937377965,-1.6499986648559606,-2.449998855590824,-1.429998397827152,0,0.00039921074596449557,-1.1568668516676266,25.20000076293945,9.000534086139043,24.790000915527344,1.538458716942391,24.71999931335449,0.00039921074596449557
3128,2020-01-21,25.01000022888184,25.10000038146973,24.84000015258789,25.0,521846.0,-0.0015967668421934533,1.7368368217637256,-0.08333465787176378,79.4613051927452,65.02684215316728,-0.7830059653672414,-1.1293960033768933,-1.41831428096042,-2.3742337303148418,12.439794790255801,0.2600002288818395,0.28864677767578684,1.003500175476077,-0.26515460011798453,2.2721549510701387,0.3691727876790445,1.6378275632731096,-1.236521788111574,65.26319382260492,-5.827721450644518,0.6343273877970309,1,-0.7700004577636754,-0.8350000381469762,-1.6124997138977086,-2.409999847412113,-1.1700000762939489,1,0.0035985666439122266,3.4999761583088294,25.04999923706055,-1.1568668516676266,25.20000076293945,9.000534086139043,24.790000915527344,0.0035985666439122266
3129,2020-01-22,25.239999771118164,25.32999992370605,25.01000022888184,25.07999992370605,528325.0,0.009196303084024748,-1.1333367241839738,15.999618538999059,78.44526040381908,67.5900580790033,-0.8324772420985767,-1.3058460153637483,-1.5994470361518012,-2.577341683917993,12.603199924916703,0.31999969482421164,0.357911292044065,1.1569996833801284,-0.21655636894996988,2.5305557357102266,0.470221657215081,1.8437777095451757,-1.309869159166137,87.34173853419215,14.436632695020407,0.6867780261650483,1,-1.0,-1.0,-1.8774995803833008,-2.6399993896484375,-2.3400001525878906,2,-0.005942932642254428,1.7368368217637256,25.01000022888184,3.4999761583088294,25.04999923706055,-1.1568668516676266,25.20000076293945,-0.005942932642254428
3130,2020-01-23,25.20000076293945,25.270000457763672,25.04999923706055,25.149999618530273,540278.0,-0.0015847467726399778,1.3157958138834138,0.3125074505876732,78.44526040381899,71.19155914194236,-0.6105600485366942,-1.223014885517049,-1.5164861144230457,-2.5064188834876795,12.470961527391783,0.22000122070312145,0.4679183531468887,1.050000667572018,-0.40600676504918454,2.5060081001932204,0.3219969512614185,1.7780043838826174,-1.1288831969238373,74.54553020897569,-0.24761467884681565,0.7280037163106008,1,-0.6800003051757777,-0.9600009918212855,-1.8275003433227504,-2.600000381469723,-3.1500015258789027,3,-0.015079407008355417,-1.1333367241839738,25.239999771118164,1.7368368217637256,25.01000022888184,3.4999761583088294,25.04999923706055,-0.015079407008355417
3131,2020-01-24,25.520000457763672,25.559999465942386,25.26000022888184,25.520000457763672,597547.0,0.012698400203813964,6.500166897143008,0.0,84.38539616476977,73.54805838103611,-0.6755218672315557,-1.4885961750042043,-1.8008476860678044,-2.7989085671430445,12.493058185853641,0.3599987030029368,0.5916045427770342,1.287000370025634,-0.2841085327135211,2.858109272764789,0.5014459186560565,2.0725548213952116,-1.3219946330908314,94.44457689933647,15.730285139186748,0.7855544513695784,1,-0.6550006866455078,-1.1700010299682582,-2.140000343322754,-2.9200000762939453,-3.75,4,-0.028213213471321996,1.3157958138834138,25.20000076293945,-1.1333367241839738,25.239999771118164,1.7368368217637256,25.01000022888184,-0.028213213471321996
3132,2020-01-27,25.59000015258789,25.709999084472656,25.34000015258789,25.54999923706055,1076466.0,0.0027429347009639837,1.6428610354223434,100.0,86.13865998233655,76.0700345810895,-0.6106424464593694,-1.4850959239399728,-1.8246344342009806,-2.8429473099966387,13.713258165227716,0.3699989318847656,0.7027866127689961,1.2620000839233398,-0.398115375501348,2.9221155433480277,0.4319423542109959,2.0920578136356838,-1.228555090962704,86.20700238966961,2.570600582880985,0.8300577297123439,1,-0.5400009155273438,-1.1650009155273438,-2.1725001335144043,-2.989999771118164,-3.620000839233402,0,-0.06135207836899703,6.500166897143008,25.520000457763672,1.3157958138834138,25.20000076293945,-1.1333367241839738,25.239999771118164,-0.06135207836899703
3133,2020-01-28,25.670000076293945,26.01000022888184,25.60000038146973,25.6299991607666,891276.0,0.003126218180110607,-7.200122072175756,1.0000000000000888,85.90608150662835,78.4120897151911,-0.5598252442120462,-1.472023595839211,-1.8584733137999407,-2.896097850224777,15.444634123865015,0.42000007629394887,0.8676960023449105,1.2350000381469712,-0.4833897831890539,2.9533898594829964,0.37580512747895867,2.094194948814984,-1.1197574514701145,65.99998474121058,-19.445335716136356,0.859194910668013,1,-0.39000034332275035,-1.095000267028805,-2.244999885559082,-3.0699996948242188,-3.1499996185302734,1,-0.07985972851452017,1.6428610354223434,25.59000015258789,6.500166897143008,25.520000457763672,1.3157958138834138,25.20000076293945,-0.07985972851452017
3134,2020-01-29,25.46999931335449,25.71999931335449,25.46999931335449,25.6299991607666,721373.0,-0.00779122564647583,-2.1250029802349424,-3.9999046347511853,79.87015158477232,79.99137495031628,-0.27071778510791944,-1.1573015289325959,-1.6146508906404868,-2.669339772988881,17.242969638917394,0.25,0.9204762134049034,0.9244993209838839,-0.7596369496668629,2.6086355916346307,0.08243118565851049,1.7665674563092573,-0.6861954718813763,43.74996274713476,-39.37401289612801,0.8420681353253738,1,-0.06999874114989879,-0.8949995040893484,-2.0449991226196254,-2.869998931884762,-3.8599987030029297,2,-0.06399682782527416,-7.200122072175756,25.670000076293945,1.6428610354223434,25.59000015258789,6.500166897143008,25.520000457763672,-0.06399682782527416
3135,2020-01-30,25.0,25.32999992370605,24.809999465942386,25.25,871278.0,-0.018453055595806678,1.536588542878153,1.5625014901175058,73.21428672797062,79.95737642341696,0.2594907690238095,-0.6107143085001852,-1.1115130646721596,-2.1715317611219547,18.512649597013862,0.6599998474121023,0.9570033130542193,0.3859999656677253,-1.2521684284377486,2.024168359773199,-0.4330842313850134,1.205084162720464,1.0100002288818395,15.833367771550346,-67.85405427690017,0.819084197052737,1,0.4099998474121129,-0.42500019073485973,-1.5624995231628418,-2.229999542236328,-4.430000305175781,3,-0.08400001525878908,-2.1250029802349424,25.46999931335449,-7.200122072175756,25.670000076293945,1.6428610354223434,25.59000015258789,-0.08400001525878908
3136,2020-01-31,24.90999984741211,25.26000022888184,24.81999969482422,25.10000038146973,655897.0,-0.0036000061035156294,-1.3783758705480456,0.760002136230483,61.47860355345775,78.59388950225762,0.33975734100392785,-0.43927446638321754,-1.009369214590528,-2.0498124747962407,20.030709090314105,0.44000053405762074,0.9693969712347332,0.22999982833862376,-1.3393781702852934,1.799377826962541,-0.554689170973333,1.0146888276505805,1.0760003662109412,8.333359824269428,-70.3649786056129,0.7846889993119579,1,0.5000000000000036,-0.3350000381469691,-1.4149994850158691,-2.1399993896484375,-5.780000686645508,4,-0.11481335318629826,1.536588542878153,25.0,-2.1250029802349424,25.46999931335449,-7.200122072175756,25.670000076293945,-0.11481335318629826
3137,2020-02-03,24.709999084472656,25.04999923706055,24.690000534057614,24.90999984741211,978266.0,-0.0080289347316167,-2.0000158947133886,1.0526326356472222,54.75284978076379,75.84850556759302,0.5436251501342184,-0.1476056341006604,-0.8018774349891657,-1.826278427682091,21.07932710314755,0.3599987030029368,0.9697578439412098,-0.03300085067748881,-1.4917401529882497,1.425738451633272,-0.7623705018328693,0.6963688004778916,1.2524811141967795,1.5150420483775693,-71.50290582795104,0.7293696511553804,2,0.6400012969970703,-0.13499927520751598,-1.1974987983703613,-1.899998664855957,-5.2949981689453125,0,-0.11898011880366399,-1.3783758705480456,24.90999984741211,1.536588542878153,25.0,-2.1250029802349424,25.46999931335449,-0.11898011880366399
3138,2020-02-04,24.53000068664551,24.709999084472656,24.1299991607666,24.709999084472656,1246750.0,-0.007284435633194808,5.444500958981043,0.8999885559518409,46.27453561656759,72.27398059123175,0.7245717158001632,0.12795030897666138,-0.6160028439724528,-1.6225964926376584,22.039889358354323,0.5799999237060547,0.8978406877030736,-0.26949930191039684,-1.5902244122573137,1.05122580843652,-0.9298618570838535,0.3908632532630598,1.381580325439451,25.15732625735077,-42.611490078162134,0.660362555173458,2,0.5399990081787074,0.044999122619628906,-0.985000610351566,-1.6450004577636754,-5.284999847412113,1,-0.10436205877012983,-2.0000158947133886,24.709999084472656,-1.3783758705480456,24.90999984741211,1.536588542878153,25.0,-0.10436205877012983
3139,2020-02-05,24.59000015258789,24.940000534057614,24.45000076293945,24.53000068664551,1136856.0,0.00244596266868613,-3.454557276991091,-0.33333333333332016,46.06297261374642,68.67594861455702,0.6287983523702287,0.15961881046262505,-0.6712420213637955,-1.656566691342796,22.857294382419912,0.48999977111816406,0.8342890595041226,-0.2624998092651367,-1.4467452622687524,0.921745643738479,-0.8546225357669428,0.32962291723666937,1.2146859484179693,38.33339161339351,-24.383908281624258,0.5921227265018075,2,0.4799995422363281,-0.015000343322750354,-1.002500057220459,-1.7049999237060547,-6.995000839233398,2,-0.08418054827081278,5.444500958981043,24.53000068664551,-2.0000158947133886,24.709999084472656,-1.3783758705480456,24.90999984741211,-0.08418054827081278
3140,2020-02-06,24.96999931335449,25.059999465942386,24.70000076293945,24.75,861638.0,0.01545340213129709,-1.2500074506321062,3.6666878596180488,45.41829127154981,64.34627029308814,0.2377437538225884,-0.12104991140983756,-1.0422895098828668,-2.0098190501333235,24.079288635985506,0.46999931335449574,0.7661706153258976,0.05049934387206534,-0.9847829730838988,1.0857816608280295,-0.46714181460591675,0.5681405023500474,0.7342055712370161,74.33622642401109,14.624947706787879,0.5176411584779826,2,0.10000038146973012,-0.39499950408934836,-1.3949990272521937,-2.0849990844726527,-6.994998931884762,3,-0.134561425526589,-3.454557276991091,24.59000015258789,5.444500958981043,24.53000068664551,-2.0000158947133886,24.709999084472656,-0.134561425526589
3141,2020-02-07,24.8700008392334,25.059999465942386,24.709999084472656,25.059999465942386,546193.0,-0.004004744768559498,2.6842411709196496,-0.8636328169026597,46.341486107718886,59.92436208479728,0.263559570643892,0.09652234334018317,-0.9352838887103516,-1.8849804424317291,24.317779418723585,0.3500003814697301,0.6838665515428275,-0.12099914550781321,-0.8890974877436584,0.647099196728032,-0.5050483166257358,0.2630500256101094,0.7397517019286113,79.57004684282602,20.918357726649305,0.38404917111792214,2,0.1999988555908203,-0.29500102996825817,-1.2950005531311035,-1.980000495910648,-8.460000991821289,4,-0.17289911537219416,-1.2500074506321062,24.96999931335449,-3.454557276991091,24.59000015258789,5.444500958981043,24.53000068664551,-0.17289911537219416
3142,2020-02-10,25.01000022888184,25.01000022888184,24.739999771118164,24.86000061035156,402672.0,0.005629247483883715,2.6000152588277445,-0.7894773826972339,50.0,55.93479747294969,0.036470336050498986,0.011453770836368449,-1.061024404928805,-2.0016281682956,25.12415309053697,0.2700004577636754,0.6038312562759458,-0.015499782562251596,-0.7156796292707561,0.6846800641462529,-0.3655897059165021,0.3345901407919989,0.5109671094564447,94.62373971467717,35.28784603477169,0.35008992335425204,2,-0.08500099182129262,-0.4350004196166992,-1.4349999427795446,-2.1049995422363352,-7.729999542236332,0,-0.23510599817288058,2.6842411709196496,24.8700008392334,-1.2500074506321062,24.96999931335449,-3.454557276991091,24.59000015258789,-0.23510599817288058
3143,2020-02-11,25.53000068664551,25.540000915527344,25.020000457763672,25.020000457763672,785475.0,0.020791701439617283,-1.039216566250416,3.4000101725517746,55.08774489398474,53.18119672952884,-0.5648807054323797,-0.44720303537187434,-1.5565610353316544,-2.492780723202177,26.01146125444491,0.5300006866455043,0.4786333088598127,0.45100059509277557,-0.23051174725828005,1.1325129374438312,0.11024442391724776,0.7917567662683034,-1.4000015258789098,99.0825479374393,41.50097286467185,0.3407561711755285,2,-0.6950006484985387,-0.9550008773803711,-2.042500495910648,-2.60000038146973,-9.425001144409183,1,-0.2395221154191689,2.6000152588277445,25.01000022888184,2.6842411709196496,24.8700008392334,-1.2500074506321062,24.96999931335449,-0.2395221154191689
3144,2020-02-12,25.75,25.78000068664551,25.479999542236328,25.559999465942386,792609.0,0.008617285837738686,1.3999908447963714,0.37254989958373985,59.07591008378509,51.61026599128601,-0.8280649053056202,-0.6177533209141011,-1.7371076610962817,-2.6807632578542098,26.549356051952742,0.30000114440918324,0.3389967379451093,0.6194998741149895,-0.10226621182386353,1.3412659600538426,0.258616831145563,0.980382917084416,-1.5918008041381846,97.22215844770035,40.06025613285481,0.36088304296942586,2,-0.7950000762939453,-1.1750001907348597,-2.2750000953674316,-2.7799997329711914,-8.155000686645508,2,-0.25262132663171266,-1.039216566250416,25.53000068664551,2.6000152588277445,25.01000022888184,2.6842411709196496,24.8700008392334,-0.25262132663171266
3145,2020-02-13,25.489999771118164,25.76000022888184,25.36000061035156,25.739999771118164,824763.0,-0.010097096267255745,1.758609349925003,-1.315785775234678,49.49493716978576,50.27874750421134,-0.5489797646588173,-0.3189761325950542,-1.4366387981285165,-2.3937652102948555,26.842706883910584,0.39999961853028054,0.18172039645627436,0.3244997024536147,-0.3956311637427774,1.0446305686500068,-0.03556573064458135,0.6845651355518108,-1.2669285156250005,72.89715128104092,19.60643624763867,0.3600654330981965,2,-0.5349998474121094,-0.9149999618530238,-2.0249996185302734,-2.33499908447266,-7.994998931884762,3,-0.3097293263497485,1.3999908447963714,25.75,-1.039216566250416,25.53000068664551,2.6000152588277445,25.01000022888184,-0.3097293263497485
3146,2020-02-14,25.540000915527344,25.56999969482422,25.35000038146973,25.5,426342.0,0.001961598464423453,3.4000534065765673,-0.160003662109375,49.15255442738102,49.65649246494659,-0.5590023359160483,-0.3606921664954257,-1.448302044724727,-2.4155649940563215,26.17644562929302,0.21999931335448863,0.0508330568244908,0.35750083923339915,-0.3818553226917274,1.0968570011585257,-0.0121772417291659,0.7271789201959642,-1.2546524827880852,76.92311924586409,26.64786525050593,0.36967808096256377,2,-0.5850009918212891,-0.9650011062622035,-2.08250093460083,-2.2900009155273438,-8.930000305175781,4,-0.29620204631466507,1.758609349925003,25.489999771118164,1.3999908447963714,25.75,-1.039216566250416,25.53000068664551,-0.29620204631466507
3147,2020-02-17,25.059999465942386,25.40999984741211,24.899999618530273,25.35000038146973,651694.0,-0.01879410463502118,1.4878069204217068,-7.249856952126645,40.89550913136458,49.05882285547959,-0.02696822750590755,0.12658707365926247,-0.9386184892926543,-1.9101864133369126,25.08229824762147,0.6400012969970703,-0.04452956972707511,-0.12300062179565074,-0.861992924903376,0.6159916813120745,-0.4924967733495116,0.2464955297582101,-0.7148649430468765,18.18177877383674,-28.86082072179692,0.3694961515538621,2,0.055001258850094104,-0.20499897003174183,-1.6274995803833043,-1.8099994659423864,-7.379999160766605,0,-0.3451715803220985,3.4000534065765673,25.540000915527344,1.758609349925003,25.489999771118164,1.3999908447963714,25.75,-0.3451715803220985
3148,2020-02-18,25.10000038146973,25.10000038146973,24.71999931335449,24.81999969482422,1025276.0,0.0015962057613652103,1.7142866874203673,-0.9655165609955135,44.2006412042491,48.851897143313224,0.025019282106025997,0.09873674129959653,-0.9539856648532705,-1.9230425900303985,23.985123687350292,0.3800010681152415,-0.07419867836713934,-0.08749971389770295,-0.8231448962415655,0.6481454684461596,-0.45532230506963245,0.28032287727422656,-0.6974712120242188,35.84911092477542,-11.130388471864919,0.36782259117193106,2,0.14000034332275035,-0.030000686645511365,-1.415000438690189,-1.645000457763679,-7.989999771118168,1,-0.31155376796716694,1.4878069204217068,25.059999465942386,3.4000534065765673,25.540000915527344,1.758609349925003,25.489999771118164,-0.31155376796716694
3149,2020-02-19,25.09000015258789,25.20000076293945,24.989999771118164,25.20000076293945,502084.0,-0.00039841548724528497,2.8181786655571246,-0.3928583592754641,51.648354719396146,49.54412641529615,0.1267302607165206,0.10216103796023646,-0.9073543954000769,-1.8847221740119267,22.513622881289535,0.2100009918212855,-0.0669144229184333,-0.08999996185302805,-0.8264495873232534,0.6464496636171972,-0.4582247745881425,0.27822485088208637,-0.632372122454381,35.57697245350852,-14.708528407393167,0.36822481273511326,2,0.1549997329711914,-0.020000457763671875,-1.3350005149841309,-1.5650005340576207,-6.590000152587891,2,-0.358110823264575,1.7142866874203673,25.10000038146973,1.4878069204217068,25.059999465942386,3.4000534065765673,25.540000915527344,-0.358110823264575
3150,2020-02-20,24.81999969482422,25.149999618530273,24.81999969482422,25.13999938964844,574343.0,-0.010761277645342071,-1.0625014901175405,2.9090719933417826,48.45360554455133,49.77880635272197,0.4170756230643029,0.36072778971607633,-0.6037498464494462,-1.5833729190043186,20.836789194376077,0.3299999237060547,-0.021556207295652996,-0.3410003662109382,-1.0946833900706245,0.4126826576487481,-0.7178418781407814,0.035841145718904954,-0.3094767584302289,11.764745481269092,-42.01695360273473,0.37684151192984267,2,0.43000030517578125,0.25,-0.940000057220459,-1.1700000762939489,-7.889999389648441,3,-0.29109590935959506,2.8181786655571246,25.09000015258789,1.7142866874203673,25.10000038146973,1.4878069204217068,25.059999465942386,-0.29109590935959506
3151,2020-02-21,24.79999923706055,24.959999084472656,24.36000061035156,24.70000076293945,810526.0,-0.0008058202260107228,1.857148047229808,-0.3124955296473973,51.64835471939622,49.961956877099325,0.47617723361328856,0.3415323983355165,-0.547750541462733,-1.5262331983578683,18.929258932382886,0.5999984741210973,0.024437973141896663,-0.3250007629394496,-1.075257027835697,0.42525550195679784,-0.7001288953875751,0.05012736950867591,0.9800014495849609,41.90466156344626,-17.724680639992236,0.37512813244812426,2,0.27000141143798473,0.2700004577636683,-0.8799996376037633,-1.1099996566772496,-7.79999923706055,4,-0.2945563960708001,-1.0625014901175405,24.81999969482422,2.8181786655571246,25.09000015258789,1.7142866874203673,25.10000038146973,-0.2945563960708001
3152,2020-02-24,24.020000457763672,24.3700008392334,23.75,24.35000038146973,1181396.0,-0.03145156464889187,2.3513482862253654,-3.300049591820965,42.342338730232655,48.54580063668243,1.2303620151902415,1.051806645072098,0.26379416543851875,-0.7116570449329984,17.044782921671448,1.0499992370605504,0.026878710718907683,-1.026499557495118,-1.8916439134052325,-0.16135520158500327,-1.4590717354501734,-0.5939273795400624,1.7316002273559619,18.620711427511626,-43.4949578632861,0.43257217795505676,2,0.744999885559082,0.8599996566772461,0.1699995994567871,-0.06000041961669922,-6.7100009918212855,0,-0.3084929103328585,1.857148047229808,24.79999923706055,-1.0625014901175405,24.81999969482422,2.8181786655571246,25.09000015258789,-0.3084929103328585
3153,2020-02-25,23.6200008392334,24.18000030517578,23.56999969482422,24.0,1039688.0,-0.01665277314351532,-1.541661534059978,1.1515128746062355,36.78475077398333,46.069005157815575,1.487346235815238,1.3600830614921051,0.6939211209767961,-0.28176941071244954,14.7430398552883,0.6100006103515625,0.022555000482288534,-1.323999214172364,-2.349082299191938,-0.29891612915279,-1.836540756682151,-0.811457671662577,2.051535818481451,3.067552861606157,-59.49292813503184,0.5125415425097875,2,1.044999122619629,1.169999122619629,0.5699992179870605,0.3399991989135742,-6.225000381469727,1,-0.25148180876400017,2.3513482862253654,24.020000457763672,1.857148047229808,24.79999923706055,-1.0625014901175405,24.81999969482422,-0.25148180876400017
3154,2020-02-26,23.84000015258789,23.86000061035156,22.96999931335449,23.559999465942386,1290959.0,0.009314111157399552,4.562480256060396,-0.7368455395549751,33.90314690767731,44.336584017581295,1.0816703737486222,1.0663809659261965,0.4949763333352948,-0.47029799406361406,13.042943594838802,0.8900012969970703,-0.0006463534926197667,-1.0224999427795396,-2.127567077630097,0.08256719207101781,-1.5750335102048183,-0.4699663753542609,1.7054442873535223,39.90828979096172,-20.2884318346253,0.5525335674252795,2,0.42999935150146484,0.6499996185302734,0.36749982833862305,0.11999988555908203,-6.239999771118164,2,-0.2822986367097724,-1.541661534059978,23.6200008392334,2.3513482862253654,24.020000457763672,1.857148047229808,24.79999923706055,-0.2822986367097724
3155,2020-02-27,22.899999618530273,23.540000915527344,22.540000915527344,23.5,1220640.0,-0.03942955235071921,1.941166900877097,-2.1428532503184856,27.356319722325267,41.91478016146399,1.8055121643206462,1.9404773894640996,1.4400621544371255,0.501136192533945,13.390198079315047,1.2999992370605469,-0.11155701938605489,-1.8575004577636705,-3.2651917619326163,-0.4498091535947246,-2.561346109848145,-1.1536548056791958,2.439409211284186,14.875990718613846,-41.09921448181932,0.7038456520844734,2,1.0750007629394531,1.3750009536743164,1.3400001525878906,1.0600004196166992,-5.674999237060547,3,-0.19213972453387607,4.562480256060396,23.84000015258789,-1.541661534059978,23.6200008392334,2.3513482862253654,24.020000457763672,-0.19213972453387607
3156,2020-02-28,22.049999237060547,22.34000015258789,21.65999984741211,22.34000015258789,1754297.0,-0.037117921206510474,3.689642471916024,0.48333455191640734,20.750997305212096,39.676501069669264,2.356170493073659,2.7038558041831777,2.292790298952763,1.3776272861572139,14.021788507440325,1.239999771118164,-0.29222867886742776,-2.5645008087158203,-4.417572215122771,-0.7114294023088696,-3.491036511919294,-1.6379651055123468,3.009468801325202,14.391116122298305,-35.17946401007883,0.9265357032034747,2,1.3800010681152344,1.7850008010864258,2.330000877380371,1.9300012588500977,-3.784999847412106,4,-0.2321995060788632,1.941166900877097,22.899999618530273,4.562480256060396,23.84000015258789,-1.541661534059978,23.6200008392334,-0.2321995060788632
3157,2020-03-02,21.770000457763672,22.479999542236328,21.530000686645508,22.399999618530273,1286682.0,-0.012698357777095381,1.4050634133857411,2.1724040409355188,10.995861213128663,35.9870810706559,2.3695925997482483,2.9010419073741787,2.5671614091250703,1.6806818213736392,14.924483456411808,0.9499988555908203,-0.4440909619159221,-2.6974996566772447,-4.943468115961085,-0.45153119739340397,-3.820483886319167,-1.5745154270353225,2.8815313977052384,9.05659644023916,-32.8361770940726,1.1229842296419206,3,1.5950002670288086,2.0,2.8374991416931152,2.3349990844726562,-2.7749996185302734,0,-0.21910888183112476,3.689642471916024,22.049999237060547,1.941166900877097,22.899999618530273,4.562480256060396,23.84000015258789,-0.21910888183112476
3158,2020-03-03,21.96999931335449,22.350000381469727,21.86000061035156,21.940000534057614,939026.0,0.009186901763224009,-4.157929608288029,-0.04761717342666235,10.625002235173582,31.428930794631157,1.8762156816913809,2.6344923480899176,2.3637428582390854,1.5014633045267267,16.958319161102775,0.5799999237060547,-0.613820560325653,-2.36950073242188,-4.877034710731998,0.13803324588823784,-3.623267721576937,-1.1157337432668228,2.2445181784791437,18.884061850488294,-15.348563464165728,1.2537669891550587,3,1.370000839233402,1.8000011444091832,2.7674999237060582,2.284999847412113,-3.7699985504150355,1,-0.21210741889188478,1.4050634133857411,21.770000457763672,3.689642471916024,22.049999237060547,1.941166900877097,22.899999618530273,-0.21210741889188478
3159,2020-03-04,22.520000457763672,22.57999992370605,21.940000534057614,22.100000381469727,1479688.0,0.025034190332216655,1.3703724634866004,14.000572227873855,20.82516589991782,28.359104167449658,1.031830300554283,2.0252987445837647,1.8127740570788191,0.9786854615726739,18.668746428692646,0.6399993896484375,-0.7177286429936913,-1.7159996032714844,-4.347800471968021,0.9158012654250527,-3.031900037619753,-0.40009916892321584,1.3186846813436226,49.25371434753027,19.08935183352537,1.3159004343482692,3,0.7249994277954102,1.135000228881836,2.4074993133544957,1.8999996185302734,-3.8500003814697266,2,-0.2275754838287838,-4.157929608288029,21.96999931335449,1.4050634133857411,21.770000457763672,3.689642471916024,22.049999237060547,-0.2275754838287838
3160,2020-03-05,21.61000061035156,22.739999771118164,21.540000915527344,22.670000076293945,1187680.0,-0.04040851815784019,1.0,-2.5238077937884107,16.974791586125264,24.506486041530664,1.6076706209926428,2.8149955977965107,2.7063762816649906,1.9053048739101044,20.36380023211378,1.1999988555908203,-0.8793101423978733,-2.4579995155334515,-5.312098092284838,0.39609906121793514,-3.885048803909143,-1.03095022715776,1.905468705411085,6.611568945187825,-16.909512550980907,1.4270492883756931,3,1.3400001525878942,2.045000076293949,3.3774995803833043,2.8099994659423864,-2.7399997711181605,3,-0.1855622450543094,1.3703724634866004,22.520000457763672,-4.157929608288029,21.96999931335449,1.4050634133857411,21.770000457763672,-0.1855622450543094
3161,2020-03-06,20.56999969482422,21.21999931335449,20.34000015258789,21.200000762939453,1383268.0,-0.04812590866050981,1.626870345487275,0.5943409297429557,15.514595904327848,21.52562572754124,2.217767361617117,3.7063608670570396,3.7175565894029887,2.9558868497382917,22.458158698369235,1.2700004577636683,-1.1179477359100076,-3.2830003738403306,-6.506637585275577,-0.059363162405084324,-4.894818979557954,-1.6711817681227075,2.6675040128620253,9.583315783074028,-14.009497379766913,1.6118186057176231,3,1.6900005340576172,2.4900007247924805,4.422500133514408,3.8500003814697266,-2.354999542236328,4,-0.1626154284385407,1.0,21.61000061035156,1.3703724634866004,22.520000457763672,-4.157929608288029,21.96999931335449,-0.1626154284385407
3162,2020-03-09,19.1299991607666,19.70499992370605,18.924999237060547,19.065000534057614,1820372.0,-0.07000488845023889,-3.52172711189737,-0.10317224842720257,12.262949836488858,18.800981178930744,3.2309432148011084,4.936349078359655,5.116889814200903,4.399799053217627,24.915621889396824,1.6450004577636719,-1.3899771925190834,-4.4290008544921875,-8.229294270150994,-0.6287074388333806,-6.329147562321591,-2.528854146662784,3.643903978103907,5.373522804937007,-15.98037394315714,1.9001467078294034,3,2.262500762939453,3.222500801086426,5.862500667572025,5.345001220703125,-1.0799999237060547,0,-0.045216926767679855,1.626870345487275,20.56999969482422,1.0,21.61000061035156,1.3703724634866004,22.520000457763672,-0.045216926767679855
3163,2020-03-10,19.415000915527344,19.774999618530273,19.23500061035156,19.5049991607666,2614857.0,0.014898158246930082,-1.4000016954252965,-1.3846176418803164,15.332936561385395,16.737624473787196,2.555469386423894,4.395075415696731,4.798852086107306,4.121044651786775,26.429166011327244,0.6450004577636719,-1.6984958321572634,-3.8382491111755357,-7.942645124082816,0.2661469017317444,-5.890447117629176,-1.7860511047218957,2.6660995210173724,12.84407889572779,-6.433482566764795,2.05219800645364,3,1.8174991607666016,2.9374990463256836,5.547499179840088,5.059999465942383,-0.5900001525878906,1,-0.02163276108619938,-3.52172711189737,19.1299991607666,1.626870345487275,20.56999969482422,1.0,21.61000061035156,-0.02163276108619938
3164,2020-03-11,19.2450008392334,20.040000915527344,19.2450008392334,19.700000762939453,2042193.0,-0.008756119921580097,-2.4945064158188397,5.055653279643955,15.522583972281296,15.422764946004536,2.240763506480757,4.271765561105788,4.941863896577907,4.295089592945576,27.44712394171822,0.7950000762939453,-1.9478545268532166,-3.6829992294311538,-7.980743237672204,0.6147447788098965,-5.831871233551681,-1.5341272253106268,2.2680013814041686,8.38798315533915,-11.350804987418663,2.148872004120525,3,1.587498664855957,3.107499122619629,5.577498912811279,5.229999542236328,-0.625,2,-0.054299819731032595,-1.4000016954252965,19.415000915527344,-3.52172711189737,19.1299991607666,1.626870345487275,20.56999969482422,-0.054299819731032595
3165,2020-03-12,17.594999313354492,18.239999771118164,17.40999984741211,18.06999969482422,2560834.0,-0.08573663049757663,1.0368082940357364,1.0439570574007235,12.918176037148825,14.552451471775283,3.4186180415565737,5.586383545545619,6.533219558793302,5.9383049988976495,29.112566446224857,1.835000991821289,-2.2098519224622137,-4.938250732421874,-9.673246311392258,-0.20325515345149014,-7.305748521907066,-2.570752942936682,3.4521623702392112,4.855629707985389,-11.5803400855232,2.3674977894851916,3,2.4800004959106445,4.000000953674316,7.2275004386901855,6.880001068115234,0.8950004577636719,3,0.061096948274589336,-2.4945064158188397,19.2450008392334,-1.4000016954252965,19.415000915527344,-3.52172711189737,19.1299991607666,0.061096948274589336
3166,2020-03-13,17.975000381469727,18.989999771118164,17.764999389648438,18.024999618530273,2584909.0,0.021597106163386837,-4.212754041945328,0.10526146717154479,17.55234968246704,15.280950190590659,2.6818110022251425,4.859733595147375,6.099068606830173,5.553339254215221,30.487058206504404,1.3950004577636719,-2.504420477407727,-4.1799996376037605,-9.108360044719376,0.748360769511855,-6.6441798411615665,-1.7158194340459545,2.3447289348876588,21.48290131541732,5.1033871651135065,2.4641802035578078,3,2.09999942779541,3.619999885559082,6.847499370574951,6.5,0.3850002288818324,4,0.0497914013223788,1.0368082940357364,17.594999313354492,-2.4945064158188397,19.2450008392334,-1.4000016954252965,19.415000915527344,0.0497914013223788
3167,2020-03-16,16.40999984741211,17.055000305175778,15.895000457763672,16.875,2266228.0,-0.0870653964308653,1.8121182416342767,9.30014496070802,15.601157585319683,15.833856340606891,3.806871263750537,6.053855322184209,7.595130650077124,7.101350215927411,33.316250234394914,2.0799999237060547,-2.7502040072469676,-5.312500190734863,-10.667210423252158,0.042210041782432484,-7.989855306993512,-2.6351450744762133,3.3277835751562215,12.42459186425017,-5.4058630203377245,2.6773551162586484,3,2.9075002670288086,4.4275007247924805,8.412499904632568,8.065000534057617,2.2950000762939418,0,0.10999392577449862,-4.212754041945328,17.975000381469727,1.0368082940357364,17.594999313354492,-2.4945064158188397,19.2450008392334,0.10999392577449862
3168,2020-03-17,17.280000686645508,17.28499984741211,16.375,17.194999694824222,1945036.0,0.05301650501664068,18.158029995783725,-0.18279777188937438,20.53011921007368,15.801073375068654,2.4603651277478455,4.814819413237565,6.666491376403375,6.212061106185441,36.591806747203925,0.9099998474121094,-2.8794267280791104,-4.051499366760254,-9.508837258562252,1.4058385250417444,-6.780168312661253,-1.3228304208592547,1.7099990844726562,33.41375333958533,17.616902645204668,2.7286689459009987,3,2.03749942779541,3.557499885559082,7.469998836517334,7.194999694824219,0.7299995422363281,1,0.04456009952650741,1.8121182416342767,16.40999984741211,-4.212754041945328,17.975000381469727,1.0368082940357364,17.594999313354492,0.04456009952650741
3169,2020-03-18,16.104999542236328,18.48500061035156,16.104999542236328,17.280000686645508,1794570.0,-0.06799774871058051,-3.0510617022623507,-13.823381577471688,20.105606460109257,16.148941694400207,2.938743407480022,5.567628384912833,7.76380050874716,7.360585942734069,39.324480792354066,2.380001068115231,-2.9914769610049134,-4.777250480651855,-10.40837681296,0.8538758516562908,-7.592813646805929,-1.9616873144977802,-0.20999908447265625,6.785109242723879,-8.751146526081088,2.8155631661540728,3,2.452500343322754,4.732501029968262,8.600000381469727,8.370000839233398,2.5,2,0.1688917291534071,18.158029995783725,17.280000686645508,1.8121182416342767,16.40999984741211,-4.212754041945328,17.975000381469727,0.1688917291534071
3170,2020-03-19,17.594999313354492,17.7450008392334,15.164999961853027,16.145000457763672,1969587.0,0.09251784001673213,1.9485692176064435,-1.234040377313774,31.445241966221914,17.919013479055106,0.9156082381723323,3.6982055711867403,6.208597069178353,5.8478748592815535,42.71568439350016,2.580000877380371,-3.1073571331829264,-2.9260006904602065,-8.418783249272295,2.5667818683518817,-5.672391969866251,-0.1796094110541624,0.8900012969970668,63.529397978409804,45.87172625297893,2.7463912794060445,3,0.007501125335693359,2.8675007820129395,7.1700005531311035,6.880001068115234,1.2150001525878942,3,0.05825527512814044,-3.0510617022623507,16.104999542236328,18.158029995783725,17.280000686645508,1.8121182416342767,16.40999984741211,0.05825527512814044
3171,2020-03-20,17.495000839233402,19.8799991607666,17.495000839233402,18.5,1961410.0,-0.005683346292897684,-3.746269279894657,-0.6931034165244899,31.923901589574612,20.103563673842412,0.596249037951015,3.3970395192145304,6.247010686184812,5.9232322695533846,44.661416225787875,2.3849983215331996,-3.348591635284791,-2.6607492446899386,-7.922114337888711,2.6006158485088324,-5.291431791289323,-0.030066698090553956,-2.3300008773803746,49.41678204138935,29.404139307360488,2.6306825465993855,3,0.10749959945678356,2.872498989105221,7.269999027252194,6.979999542236325,1.754999160766598,4,0.05687332861701999,1.9485692176064435,17.594999313354492,-3.0510617022623507,16.104999542236328,18.158029995783725,17.280000686645508,0.05687332861701999
3172,2020-03-23,16.610000610351562,17.280000686645508,16.260000228881836,16.315000534057614,870627.0,-0.05058589233658006,-4.03703075771062,-0.2935326593396628,28.57715693017387,21.575143714818907,1.2138442965750436,3.898305612843572,7.030503188114409,6.777077344944232,45.93695173555731,1.235000610351566,-3.518490781074618,-3.1752494812011705,-8.333458596150557,1.9829596337482158,-5.754354038675864,-0.5961449237264773,-1.4450006484985352,30.646890647012004,10.058097390786934,2.5791045574746927,3,0.992499828338623,3.677499294281006,8.154999256134033,7.864999771118164,2.329999923706051,0,0.10535821406950308,-3.746269279894657,17.495000839233402,1.9485692176064435,17.594999313354492,-3.0510617022623507,16.104999542236328,0.10535821406950308
3173,2020-03-24,17.68000030517578,17.68000030517578,16.875,17.319999694824222,969506.0,0.06441900394376754,3.4722163353537066,1.2203407364303227,31.427483606763758,23.342354785316957,-0.1432066757869066,2.4880421429466537,5.864823097562763,5.680231478420609,46.9119832193329,1.0699996948242188,-3.576510293482272,-1.808249759674073,-6.7146668058723975,3.0981672865242533,-4.261458282773237,0.6449587634250911,-2.420700359344483,53.340419313374596,34.874826899682894,2.453208523099163,3,-0.1575007438659668,2.502500057220459,7.305000305175781,6.795000076293945,0.4699993133544922,1,0.057975090545117514,-4.03703075771062,16.610000610351562,-3.746269279894657,17.495000839233402,1.9485692176064435,17.594999313354492,0.057975090545117514
3174,2020-03-25,17.110000610351562,20.200000762939453,16.739999771118164,18.125,1215003.0,-0.032239801186957684,-2.9430186735294948,-2.819437968889105,32.26951228713685,25.492503257537848,0.10291741130332355,2.6646115366068344,6.322164361050557,6.2197979334895805,46.57834919742686,3.460000991821289,-3.462017997935792,-2.0417494773864746,-6.602453625422584,2.5189546706496326,-4.322101551404529,0.2386025966315799,-1.758286680221559,38.629599583754846,17.893539495928557,2.2803520740180536,3,0.5724997520446777,3.0724997520446777,8.044999599456787,7.364999771118164,1.2049999237060511,2,0.052600794063430545,3.4722163353537066,17.68000030517578,-4.03703075771062,16.610000610351562,-3.746269279894657,17.495000839233402,0.052600794063430545
3175,2020-03-26,18.5,18.575000762939453,17.0,17.0,981874.0,0.08123900292601305,-1.1000010172526042,-1.4778334009831777,42.062887484901374,28.215896346697217,-1.279791059709531,0.9782279532574059,4.831078975483248,4.807937463720169,45.76969031343536,1.5750007629394531,-3.3598227423382028,-0.43175010681152415,-4.642201010223921,3.7787007966008748,-2.5369755585177245,1.6734753448946762,-2.954354596557618,56.85277836273022,33.2723032597151,2.1052254517061995,3,-0.8174996376037598,1.6574997901916504,6.65749979019165,5.975000381469727,-0.3649997711181605,3,0.00567565093169331,-2.9430186735294948,17.110000610351562,3.4722163353537066,17.68000030517578,-4.03703075771062,16.610000610351562,0.00567565093169331
3176,2020-03-27,16.930000305175778,18.90999984741211,16.399999618530273,18.13999938964844,1244246.0,-0.08486484836887687,-1.2114535001940958,-0.8066660563151089,41.647690942993165,31.109955608660943,0.14123951542224944,2.2609005002561666,6.266447423777446,6.344489277710437,44.27750441432808,2.510000228881836,-3.297751641569178,-1.745749855041506,-5.776691106611612,2.2851913965285977,-3.761220480826559,0.2697207707435467,-1.1981806873535135,17.005075773528915,-8.511696472813746,2.015470625785052,3,0.7525000572204625,3.132499217987064,8.229999542236332,7.545000076293949,1.5000000000000036,4,0.111045429821514,-1.1000010172526042,18.5,-2.9430186735294948,17.110000610351562,3.4722163353537066,17.68000030517578,0.111045429821514
3177,2020-03-30,17.0,17.434999465942386,16.5,16.850000381469727,937036.0,0.00413465407929281,-1.1999977560614474,-0.12396672068197938,40.6792721953219,33.34875038479964,0.1829743262072867,1.9133183823848974,6.06468981769309,6.2369577150479785,43.020057774158104,0.9349994659423864,-3.0110440081530996,-1.4372501373291016,-5.256217302797442,2.381717028139237,-3.34673372006327,0.47223344540506673,-1.0894531363730486,15.789478967723152,-10.862260597725776,1.9094835827341694,3,0.6825003623962402,2.767500400543213,8.070000171661377,7.475000381469727,1.735000610351559,0,0.13235294117647056,-1.2114535001940958,16.930000305175778,-1.1000010172526042,18.5,-2.9430186735294948,17.110000610351562,0.13235294117647056
3178,2020-03-31,17.309999465942386,17.725000381469727,17.020000457763672,17.020000457763672,698629.0,0.018235262702493316,-3.8620850680399625,1.9333316379080383,42.61167929395919,35.849425144116296,-0.13669751235468652,1.303114534898672,5.625107583531946,5.899629901719017,41.62542734289043,0.7250003814697266,-2.811603032516828,-0.8942506790161104,-4.357775531211612,2.569274173179391,-2.6260131051138593,0.8375117470816384,-1.227874446342934,23.94735719358839,-4.807475751905518,1.7317624260977502,3,0.37250089645385387,2.362500667572018,7.51250076293945,7.16500091552734,1.1900005340576136,1,0.09416528702512506,-1.1999977560614474,17.0,-1.2114535001940958,16.930000305175778,-1.1000010172526042,18.5,0.09416528702512506
3179,2020-04-01,17.395000457763672,17.760000228881836,16.75,16.815000534057614,984524.0,0.004910513832685259,-1.8450670929092399,2.000006577086733,49.13270232575759,37.81469851739803,-0.02175629885975283,0.8584902127299614,5.4014251193785014,5.78943346759856,40.75001827459881,1.010000228881836,-2.4085420473567964,-0.5529996871948235,-3.370124909162964,2.264125534773317,-1.9615622981788938,0.8555629237892468,-1.1481604084306198,39.641464083716635,7.538707824492484,1.4085626109840703,4,0.8350000381469727,2.117499828338623,7.3324995040893555,7.079999923706055,1.4200000762939418,2,0.04340322741581959,-3.8620850680399625,17.309999465942386,-1.1999977560614474,17.0,-1.2114535001940958,16.930000305175778,0.04340322741581959
3180,2020-04-02,17.600000381469727,17.795000076293945,17.395000457763672,17.69499969482422,531747.0,0.01178499099231467,1.7118611191930948,-0.16379194112211207,48.34874497966671,39.639681116297155,-0.2525282626553391,0.3559156843211291,5.058556013696169,5.556980935116002,39.44550265444171,0.39999961853027344,-2.0884052431022724,-0.14749975204467702,-2.3766735563828654,2.0816740522935113,-1.2620866542137712,0.9670871501244171,-1.1950339035924173,47.808790976646,13.769386395856309,1.1145869021690944,4,0.630000114440918,1.752500057220459,6.779999256134033,6.8899993896484375,0.8400001525878871,3,0.04062500778924294,-1.8450670929092399,17.395000457763672,-3.8620850680399625,17.309999465942386,-1.1999977560614474,17.0,0.04062500778924294
3181,2020-04-03,17.225000381469727,18.030000686645508,17.010000228881836,17.799999237060547,685486.0,-0.02130681772000531,-1.0298533522866378,6.052663280261811,54.00885692857358,42.46542556056379,0.08956296538755382,0.49273027246189116,5.2781706101725305,5.89616118735465,37.27813727875758,1.0200004577636719,-1.6553703937473543,-0.3552497863769517,-2.1529574778684797,1.4424579051145763,-1.254103632122714,0.5436040593688105,-0.6682325321899327,47.385624581598954,10.173717004667559,0.8988538457457639,4,1.0749998092651367,1.7274994850158691,6.900000095367432,7.050000190734863,0.4249992370605469,4,0.052830178650740134,1.7118611191930948,17.600000381469727,-1.8450670929092399,17.395000457763672,-3.8620850680399625,17.309999465942386,0.052830178650740134
3182,2020-04-06,18.26499938964844,18.30500030517578,17.354999542236328,17.635000228881836,672080.0,0.06037729957309734,1.676054748888501,-1.0956528950292799,54.765355452554815,45.058522432318355,-0.7721902073487072,-0.6486517446612545,4.089410722756433,4.830497138363828,34.20163872695456,1.0799999237060547,-1.4363024219581035,0.7279992103576696,-0.9503818899402674,2.4063803106556065,-0.11119133979129714,1.5671897605066363,-1.5625022238222606,97.42759436160893,57.2676444312138,0.8391905501489684,4,0.03500080108642223,0.6875004768371547,5.367500782012936,5.570000648498532,-0.26499938964844105,0,0.009033721381937365,-1.0298533522866378,17.225000381469727,1.7118611191930948,17.600000381469727,-1.8450670929092399,17.395000457763672,0.009033721381937365
3183,2020-04-07,18.9950008392334,19.299999237060547,18.4950008392334,18.63999938964844,667241.0,0.039967230987080216,-1.4961246728667958,0.5634951150617076,64.61072817343646,48.65199086412942,-1.44835211681929,-1.4880236179448438,3.213484916255876,4.077856963369378,30.980352873424653,1.0349998474121058,-1.192160590499988,1.4790006637573256,-0.10849216030343811,3.0664934878180876,0.6852542517269455,2.2727470757877057,-2.152603529522686,88.03927493802985,41.8541803707127,0.7937464120303812,4,-1.1450014114379883,-0.042500972747802734,4.572499752044678,4.774999618530273,-0.3400001525878906,1,-0.013687824027089235,1.676054748888501,18.26499938964844,-1.0298533522866378,17.225000381469727,1.7118611191930948,17.600000381469727,-0.013687824027089235
3184,2020-04-08,18.200000762939453,18.95499992370605,17.93000030517578,18.65999984741211,884164.0,-0.0418531214092871,-1.0499992370605398,-1.2957667778834556,53.289840104197886,49.89943004405126,-0.539175606243667,-0.8172260406036926,3.8567616299765746,4.844886599811403,28.089486635180126,1.0650005340576172,-0.8157660746216315,0.7362505912780755,-0.6700844153046646,2.1425855978608155,0.033083087986703674,1.4394180945694472,-1.2232993150995917,51.96511133007223,7.644558661918374,0.7031675032913702,4,-0.35000133514404297,0.7524991035461426,5.354999542236328,5.569999694824219,0.3249988555908203,2,0.01648347387278326,-1.4961246728667958,18.9950008392334,1.676054748888501,18.26499938964844,-1.0298533522866378,17.225000381469727,0.01648347387278326
3185,2020-04-09,18.670000076293945,18.75,18.18000030517578,18.38999938964844,854477.0,0.025824137013859216,1.5909045589911872,-0.6086983563597687,56.14218194333825,51.50992904408959,-1.097989804581747,-1.2675474599886627,3.252523980851496,4.346332141469279,24.249492342230752,0.5699996948242188,-0.5219891506558945,1.152499866485595,-0.35359144123991726,2.6585911742111072,0.39945421262283887,1.9055455203483511,-1.564366655850101,72.48910770194374,27.62295046189095,0.7530456538627553,4,-0.7700004577636719,0.2824997901916504,4.78000020980835,5.100000381469727,-0.3150005340576172,3,0.007766494760103493,-1.0499992370605398,18.200000762939453,-1.4961246728667958,18.9950008392334,1.676054748888501,18.26499938964844,0.007766494760103493
3186,2020-04-14,18.8700008392334,19.23500061035156,18.670000076293945,18.975000381469727,463618.0,0.010712413611256633,-1.2376211447088987,-0.37499744552149306,62.725227716613496,53.95947965756643,-1.110659393781038,-1.4725579200474037,2.920742622611648,4.108430365313318,21.361467096086578,0.5650005340576136,-0.1846028383284164,1.3077506065368638,-0.30498669603682416,2.920487909110552,0.5013819552500216,2.114119257823706,-1.6405927250897285,77.89210975346657,29.937342917199466,0.8063686512868437,4,-0.845001220703125,-0.6775012016296387,4.432499885559082,4.899999618530273,-0.470001220703125,1,-0.022787508534803713,1.5909045589911872,18.670000076293945,-1.0499992370605398,18.200000762939453,-1.4961246728667958,18.9950008392334,-0.022787508534803713
3187,2020-04-15,18.21500015258789,18.950000762939453,18.165000915527344,18.950000762939453,515774.0,-0.03471121661445131,1.1360522327638107,7.000036330608538,53.1600699218449,55.13152306066484,-0.29635071406501723,-0.7118970035435765,3.4400821271637483,4.720059092451656,17.593560913317944,0.7849998474121094,-0.10782660709541503,0.5624999046325669,-0.9791927970998131,2.104192606364947,-0.20834644623362308,1.333346255498757,-0.8667683324923878,20.80292478914732,-25.377120328109065,0.7708463508661902,4,-0.1900005340576172,-0.5324997901916504,4.445000171661377,4.960000038146973,0.19499969482421875,2,-0.031018420495447785,-1.2376211447088987,18.8700008392334,1.5909045589911872,18.670000076293945,-1.0499992370605398,18.200000762939453,-0.031018420495447785
3188,2020-04-16,18.049999237060547,18.625,17.940000534057614,18.25,810778.0,-0.009058518481752542,-2.261916439600325,0.27210965558761857,55.831255995960014,55.875806801798454,-0.017144916313039715,-0.5125296288362087,3.470510269994371,4.84044790018519,13.988005177318952,0.6849994659423864,0.0974640269957554,0.35899906158447337,-1.1819837055593219,1.8999818287282686,-0.41149232198742425,1.129490445156371,-0.5876966592512858,9.195318300603946,-36.372553089032905,0.7704913835718984,4,0.10500049591064453,-0.36749887466430664,3.822500705718994,4.4175004959106445,0.8150005340576172,3,-0.0027700409514637148,1.1360522327638107,18.21500015258789,-1.2376211447088987,18.8700008392334,1.5909045589911872,18.670000076293945,-0.0027700409514637148
3189,2020-04-17,18.825000762939453,18.94499969482422,18.334999084472656,18.334999084472656,436987.0,0.04293637443970977,-1.4897898809662828,-2.4499990463293218,52.18267702979459,56.30179925181267,-0.6347161732102471,-1.1313101298215074,2.565232699759605,4.023929931252212,11.557835632893324,0.8950004577636719,0.3460259029001058,0.9980005264282212,-0.42955693579148146,2.425557988647924,0.2842217953183699,1.7117792575380726,-1.2531902577249845,68.3397819878551,23.199724197763352,0.7137787311098505,4,-0.6700010299682617,-1.142500400543213,2.967499256134033,3.6424989700317383,-0.1750011444091797,4,-0.00903054817552107,-2.261916439600325,18.049999237060547,1.1360522327638107,18.21500015258789,-1.2376211447088987,18.8700008392334,-0.00903054817552107
3190,2020-04-20,18.6200008392334,18.950000762939453,18.13999938964844,18.950000762939453,548157.0,-0.01088976974224809,3.909100367020179,-0.6734669251309838,63.898022162248154,57.400595388887616,-0.30152163237778495,-0.8912786940419686,2.6226380693016544,4.1856401890771195,8.619906966680057,0.8100013732910121,0.5533400099176049,0.7417505264282234,-0.7238275405100723,2.207328593366519,0.008961492959077333,1.4745395598973694,-0.9430627237099287,52.509672981782515,3.6533118937959443,0.732789033469147,4,-0.29250144958496094,-0.9375004768371582,2.972498893737793,3.847498893737793,0.154998779296875,0,-0.005102106145073448,-1.4897898809662828,18.825000762939453,-2.261916439600325,18.049999237060547,1.1360522327638107,18.21500015258789,-0.005102106145073448
3191,2020-04-21,18.489999771118164,18.600000381469727,18.290000915527344,18.290000915527344,353687.0,-0.006981797113634669,-2.1000123978370544,-0.6060572782706701,62.1335385232847,58.21928239674649,0.029938474033595952,-0.7198182124666843,2.6037146224248495,4.270677161233571,7.541567112186896,0.3299999237060547,0.6563954338862246,0.5619995117187493,-0.9162976367392694,2.040296660176768,-0.17714906251026008,1.3011480859477587,-0.7121391496980536,54.45535766555704,1.357754204698999,0.739148574229009,4,0.125,-0.8074994087219238,2.3450002670288086,3.2200002670288086,0.26000022888183594,1,-0.007301256384692367,3.909100367020179,18.6200008392334,-1.4897898809662828,18.825000762939453,-2.261916439600325,18.049999237060547,-0.007301256384692367
3192,2020-04-22,18.36000061035156,18.700000762939453,18.36000061035156,18.565000534057614,428876.0,-0.007030782172840588,-2.3170758938955864,-1.025005483658697,58.808727329051564,57.574615636259274,0.19537667554219595,-0.4764174159713157,2.5756948764275798,4.357214219381557,5.752146784979395,0.3400001525878942,0.761537872207775,0.3445003509521456,-1.0070560936695863,1.6960567955738775,-0.3312778713587221,1.0202785732630133,-0.48525438327067505,41.58415654607553,-14.572829427913547,0.6757782223108662,4,0.22249984741211293,-0.6775002479553187,2.4749994277954137,3.3499994277954137,-0.0699996948242152,2,0.0021785951442814255,-2.1000123978370544,18.489999771118164,3.909100367020179,18.6200008392334,-1.4897898809662828,18.825000762939453,0.0021785951442814255
3193,2020-04-23,18.70499992370605,18.93000030517578,18.350000381469727,18.364999771118164,495428.0,0.018790811649536554,-2.135143773261988,-1.6585379469477586,60.53053703489615,58.37913751744797,-0.2180115791200059,-0.780716801765319,2.0566638371979913,3.9722337625272033,4.138501881824344,0.5799999237060547,0.8401625963729131,0.6382496833801241,-0.7372629495671603,2.0137623163274085,-0.049506633093518104,1.3260059998537663,-0.7372435151908228,69.75303409203238,11.031605616348727,0.6877563164736428,4,-0.11749935150146484,-1.022499561309811,1.3725004196167028,2.2475004196167028,0.020000457763675428,3,-0.01577118831848101,-2.3170758938955864,18.36000061035156,-2.1000123978370544,18.489999771118164,3.909100367020179,18.6200008392334,-0.01577118831848101
3194,2020-04-24,18.010000228881836,18.459999084472656,17.905000686645508,18.450000762939453,632684.0,-0.037155824520661795,1.4130513204323902,-1.2941186370317317,53.05513912268823,58.036132759597976,0.499757011325201,-0.015635928340266503,2.5588753712781447,4.6287128864932185,4.293841917726431,0.7999992370605433,0.8195761855636334,-0.10174999237060689,-1.402318047192761,1.1988180624515472,-0.7520340197816857,0.5485340350404719,2.190000534057617,10.047802351240506,-47.98632221114181,0.6502840274110776,4,0.5600004196166992,-0.3274998664855957,2.067500114440918,2.942500114440918,0.8950004577636719,4,0.0474735997429474,-2.135143773261988,18.70499992370605,-2.3170758938955864,18.36000061035156,-2.1000123978370544,18.489999771118164,0.0474735997429474
3195,2020-04-27,18.604999542236328,18.604999542236328,18.290000915527344,18.395000457763672,538685.0,0.033037163009044246,2.0,-0.4772700672339577,59.95670072278306,57.72851864917237,-0.11782256985370765,-0.6349181955163061,1.782408833806457,3.9998585163260465,4.4075394812406845,0.5949993133544922,0.6353889235659445,0.4879993438720689,-0.8199941187362114,1.7959928064803492,-0.16599738743207126,1.141996075176209,1.5491012191772455,68.29259669330753,8.543383275105583,0.6539967313041397,4,-0.17749881744384766,-0.9224991798400879,1.0925006866455078,2.347500801086426,0.5,0,0.0024187088095213305,1.4130513204323902,18.010000228881836,-2.135143773261988,18.70499992370605,-2.3170758938955864,18.36000061035156,0.0024187088095213305
3196,2020-04-28,18.809999465942386,18.809999465942386,18.53499984741211,18.700000762939453,814522.0,0.011018539572692498,4.000052019212171,0.5238056312443402,54.47087610001074,57.874163780079684,-0.37127196768863513,-0.7292402719857378,1.392970409004736,3.760095531489437,4.108988303403224,0.274999618530277,0.6535472121033656,0.5989993095397992,-0.6167813288098962,1.8147799478894946,-0.008891009635046743,1.2068896287146451,1.2991192939758243,88.29259669330789,31.933466246146573,0.607890319174847,4,-0.3824987411499059,-0.5799989700317418,0.22250080108642223,1.7775006294250453,0.5150012969970668,1,-0.0018607043277956148,2.0,18.604999542236328,1.4130513204323902,18.010000228881836,-2.135143773261988,18.70499992370605,-0.0018607043277956148
3197,2020-04-29,19.25,19.25,18.700000762939453,18.84499931335449,660085.0,0.023391841921861056,1.7160410102808272,3.6818678365208686,52.196374363272724,57.47028804311444,-0.7252902683015066,-1.0456443589934565,0.7853157450098394,3.2856215252323935,3.9240899845527313,0.5499992370605469,0.6131356889801935,0.9264998435974121,-0.2325339154106345,2.0855336026054587,0.3469829640933888,1.5060167231014354,0.815036398452758,100.0,45.67989699350303,0.5795168795040229,4,-0.6724996566772461,-1.0199995040893555,-0.2649998664855957,1.3375000953674316,0.43000030517578125,2,-0.025974025974025983,4.000052019212171,18.809999465942386,2.0,18.604999542236328,1.4130513204323902,18.010000228881836,-0.025974025974025983
3198,2020-04-30,18.940000534057614,19.46999931335449,18.940000534057614,19.450000762939453,673442.0,-0.01610386836064348,-1.0784256527056,-1.2592576894276528,56.95488297236528,58.00053314784451,-0.3081755483387383,-0.6400855742198921,0.919312648802471,3.555961169375731,4.0002306188453,0.529998779296875,0.479310305310797,0.535000324249264,-0.5508900793467362,1.6208907278452642,-0.00794487754873785,1.077945526047266,1.081835150158998,66.13423358642788,11.040515977165342,0.5429452017980008,4,-0.25250053405761363,-0.6400003433227504,0.004999637603763318,1.647499561309818,1.4499988555908274,3,-0.03431888068648414,1.7160410102808272,19.25,4.000052019212171,18.809999465942386,2.0,18.604999542236328,-0.03431888068648414
3199,2020-05-04,18.149999618530273,18.68000030517578,18.149999618530273,18.43000030517578,597611.0,-0.041710712420877316,-2.7857099066082656,0.5490207078130163,45.390069482912665,55.94409396125168,0.4201951944441973,0.2206931821612912,1.5208247175471499,4.307053964806482,3.766565667439096,0.7900009155273402,0.47949574338511525,-0.29275054931640554,-1.2786965248554552,0.6931954262226441,-0.7857235370859286,0.2002224384531175,1.8294993657349146,0.0,-50.70834935768879,0.492972987769524,5,0.5375003814697266,0.15000057220458984,0.7025003433227539,2.437500476837158,1.8900012969970703,0,0.03168048347242958,-1.0784256527056,18.940000534057614,1.7160410102808272,19.25,4.000052019212171,18.809999465942386,0.03168048347242958
3200,2020-05-05,18.315000534057614,18.6200008392334,18.315000534057614,18.450000762939453,860620.0,0.009090959724256997,-3.518515378855125,0.48214249221736816,45.0490635791571,54.045818967459724,0.23175129291966456,0.11805765915478261,1.1740703020427468,4.103390048253459,3.5460725107952324,0.470001220703125,0.47297690217503074,-0.1634996414184613,-1.0693817613578034,0.7423824785208808,-0.6164407013881323,0.28944141855120975,1.6230084842551804,12.50007224807074,-33.33341321161558,0.45294105996967093,5,0.37249946594238637,-0.3800010681152308,0.6174998283386266,2.272499561309818,1.1800003051757848,1,0.032214039605991784,-2.7857099066082656,18.149999618530273,-1.0784256527056,18.940000534057614,1.7160410102808272,19.25,0.032214039605991784
3201,2020-05-06,18.13500022888184,18.3700008392334,17.889999389648438,18.315000534057614,892678.0,-0.009828026204042661,2.3103443739970007,1.3333333333332456,49.2202741003399,52.98043527538064,0.3979476871716763,0.38970899331750175,1.16712289770582,4.2442461958383895,3.202777832552759,0.48000144958496094,0.4414234605413334,-0.3889999389648402,-1.1003044434448235,0.3223045655151431,-0.7446521912048318,-0.03334768672484856,1.7623486227976102,15.506382978723664,-32.1097263886132,0.3556522522399915,5,0.5449991226196254,-0.20000076293945668,0.7849998474121058,2.452499866485592,0.5799999237060511,2,0.05348769236901729,-3.518515378855125,18.315000534057614,-2.7857099066082656,18.149999618530273,-1.0784256527056,18.940000534057614,0.05348769236901729
3202,2020-05-07,18.43000030517578,18.575000762939453,18.049999237060547,18.43000030517578,635655.0,0.016266891236324632,2.6206887479940018,-0.0,53.612175986562995,52.21172849223252,0.12730920529070744,0.11352464994699218,0.7098941208730238,3.9133360145787783,2.979597043552777,0.5250015258789062,0.34348233899198277,-0.10224990844726634,-0.8046780687616781,0.6001782518671455,-0.45346398860447223,0.24896417170993956,1.3870545680224282,34.17727478497065,-17.54290144624754,0.3512140801572066,5,0.2499990463256836,-0.44500064849853516,0.44249963760375977,2.1574997901916504,0.4099998474121094,3,0.04856215100074235,2.3103443739970007,18.13500022888184,-3.518515378855125,18.315000534057614,-2.7857099066082656,18.149999618530273,0.04856215100074235
3203,2020-05-08,18.73500061035156,18.73500061035156,18.5,18.549999237060547,327721.0,0.016549121005175582,1.5405282800998592,100.0,49.06054138428086,51.767884299076144,-0.19331735480888668,-0.22340714767753767,0.2557595971200435,3.5751119705342553,3.004906081002229,0.3050003051757777,0.2715570874198008,0.21575040817260316,-0.45972444980084504,0.8912252661460514,-0.12198702081412094,0.5534878371593273,1.004972043504658,100.0,48.30085986808477,0.33773742898672365,5,-0.055001258850094104,-0.6250009536743129,-0.010000228881832385,1.8524994850158727,-0.09000015258788707,4,0.05044033434950013,2.6206887479940018,18.43000030517578,2.3103443739970007,18.13500022888184,-3.518515378855125,18.315000534057614,0.05044033434950013
3204,2020-05-11,18.5,18.899999618530273,18.399999618530273,18.899999618530273,317019.0,-0.012543400197260524,1.5000023841880648,-2.1621440501474734,48.755178430030995,50.523270710992584,0.13242517643960383,0.0371244142138103,0.32872811624248754,3.769117527858924,2.979328842444194,0.5,0.22963484687526758,-0.034250164031981,-0.6929914256818037,0.6244910976178417,-0.36362079485689236,0.29512046679293036,1.1659737232879053,60.39608634810805,8.435976010713283,0.32937063082491064,5,0.17999935150146484,-0.3900003433227539,0.17750024795532227,2.0875000953674316,0.8050003051757812,0,0.10216212917018597,1.5405282800998592,18.73500061035156,2.6206887479940018,18.43000030517578,2.3103443739970007,18.13500022888184,0.10216212917018597
3205,2020-05-12,18.815000534057614,18.98500061035156,18.295000076293945,18.350000381469727,547501.0,0.017027055895006082,-1.3999986731505254,-1.1625014901175317,53.246760175636076,50.387257830506506,-0.1672412483107273,-0.28085568260145166,-0.11768126298302661,3.4118230471368136,2.993694226961989,0.6900005340576136,0.1513471538566833,0.2735003471374462,-0.39465606560984057,0.941656759884733,-0.060577859236197185,0.6075785535110896,0.7799342158847118,84.47489618461019,31.474227156476047,0.3340782063736438,5,-0.1350011825561488,-0.5750007629394496,0.05624985694885609,1.772499561309818,0.7449989318847727,1,0.06510764532014335,1.5000023841880648,18.5,1.5405282800998592,18.73500061035156,2.6206887479940018,18.43000030517578,0.06510764532014335
3206,2020-05-13,18.440000534057614,18.774999618530273,18.354999542236328,18.614999771118164,668961.0,-0.019930905626135975,-1.4347744360902255,-0.37634232179628113,50.761903758492686,50.22787220775317,0.16735403967141238,0.06353553265648415,0.14624523859731298,3.7455915541634646,3.0338736377296054,0.4600009918212855,0.17226234604762425,-0.07999963760376261,-0.7311041565545722,0.571104881347047,-0.4055518970791674,0.24555262187164217,1.0867368014729557,41.71130739886965,-12.207467014859397,0.32555225947540434,5,0.2399988174438512,-0.20000076293944957,0.3512499332428014,2.147499561309818,1.1800003051757848,2,0.05721259623757935,-1.3999986731505254,18.815000534057614,1.5000023841880648,18.5,1.5405282800998592,18.73500061035156,0.05721259623757935
3207,2020-05-14,17.649999618530273,18.334999084472656,17.399999618530273,18.20499992370605,645307.0,-0.04284169699823237,1.2944810832822367,3.1714441416892885,40.73749205411439,48.42593988350307,0.7895574250486135,0.8527591184173637,0.8227292596774483,4.486793828313839,3.3940345590798464,1.0400009155273402,0.06862178519220308,-0.8417505264282212,-1.590309263705283,-0.09319178915115955,-1.2160298950667503,-0.46747115778969217,1.81126819916501,15.772860792517939,-34.64995678334997,0.3742793686385307,5,0.5425004959106445,0.7624998092651367,0.976250410079956,2.937500476837158,2.2450008392333984,3,0.06033997490512699,-1.4347744360902255,18.440000534057614,-1.3999986731505254,18.815000534057614,1.5000023841880648,18.5,0.06033997490512699
3208,2020-05-15,18.0,18.100000381469727,17.674999237060547,17.690000534057614,729414.0,0.01983005037021468,-1.4999915852776018,-0.5585572891607771,49.9065399902957,48.927769939878964,0.32653414034735917,0.5257777588605137,0.3544909989907481,4.089534627165616,3.6048720203721483,0.4500007629394531,0.0036653145585283653,-0.48925018310546875,-1.2443263680707801,0.2658260018598426,-0.8667882755881244,-0.11171209062281307,1.3375917257453835,37.85488996951863,-16.944955531512846,0.3775380924826554,5,0.19250011444091797,0.4349994659423828,0.6262500286102295,2.5875000953674316,1.514999389648441,4,0.04666667514377165,1.2944810832822367,17.649999618530273,-1.4347744360902255,18.440000534057614,-1.3999986731505254,18.815000534057614,0.04666667514377165
3209,2020-05-18,18.655000686645508,18.655000686645508,18.0,18.084999084472656,543247.0,0.036388927035861496,1.2982415633522395,1.8387180134006644,50.46211730992903,49.529220354409176,-0.27859619950457315,-0.15031884589697597,-0.4313051040981897,3.388688096217578,3.8419650000313013,0.6550006866455078,-0.06730460519083437,0.1742505073547349,-0.5686407137680725,0.9171417284775423,-0.197195103206667,0.5456961179161368,0.5663355126669707,79.17982856737166,25.009109632903346,0.3714456105614036,5,-0.46250057220458984,-0.220001220703125,-0.2537510395050049,1.9324994087219238,0.7950000762939453,0,-0.0005360615660011669,-1.4999915852776018,18.0,1.2944810832822367,17.649999618530273,-1.4347744360902255,18.440000534057614,-0.0005360615660011669
3210,2020-05-19,18.524999618530273,18.8799991607666,18.125,18.78499984741211,1065117.0,-0.00696869811472578,2.355560359260625,-0.4561394702939651,47.32896449154113,49.319074842320425,-0.12926803168954137,-0.029302298829406936,-0.40697029106381066,3.4692268374226707,3.8409733052594675,0.7549991607666016,-0.15561550832664395,0.04899950027465749,-0.6913533310419773,0.7893523315912923,-0.3211769153836599,0.4191759159329749,0.5870563859352735,76.01353702448365,25.078404583029112,0.370176415658318,5,-0.33249950408935547,-0.09000015258789062,-0.12374997138977051,2.062500476837158,0.470001220703125,1,0.042105301090818115,1.2982415633522395,18.655000686645508,-1.4999915852776018,18.0,1.2944810832822367,17.649999618530273,0.042105301090818115
3211,2020-05-20,18.354999542236328,18.645000457763672,18.21999931335449,18.420000076293945,862745.0,-0.009176792431558112,-1.5373127530075912,0.2500018339874555,41.16486325475739,47.936040094342026,0.08406064360065102,0.13709422080215816,-0.31326302741043577,3.5882738933442084,3.839928018069891,0.42500114440918324,-0.11280425582017628,-0.11425056457519389,-0.8565251472650282,0.6280240181146404,-0.48538785592010925,0.25688672676972146,0.6543330790731012,64.52704183023046,18.980438416710697,0.3711372913449171,5,-0.16249942779541016,0.07999992370605469,0.07125020027160645,2.1175007820129395,0.5550003051757812,2,0.06564968421455175,2.355560359260625,18.524999618530273,1.2982415633522395,18.655000686645508,-1.4999915852776018,18.0,0.06564968421455175
3212,2020-05-21,18.399999618530273,18.59499931335449,18.020000457763672,18.149999618530273,655713.0,0.0024516522700201993,-1.2549048940482908,-3.8461222453710495,44.37499850988601,47.41542421940926,0.038395091142717774,0.10039154280969953,-0.3891833804530691,3.494779601300845,4.014702052102535,0.5749988555908168,-0.07651775413030748,-0.07125043869018555,-0.8125004601692183,0.6699995827888472,-0.4418754494297019,0.2993745720493308,0.5127730226124072,60.16601057035268,16.51211460250039,0.37062501073951604,5,-0.20749950408935547,0.034999847412109375,-0.29124999046325684,2.072500705718994,0.4050006866455078,3,0.0663044155432746,-1.5373127530075912,18.354999542236328,2.355560359260625,18.524999618530273,1.2982415633522395,18.655000686645508,0.0663044155432746
3213,2020-05-22,18.40999984741211,18.479999542236328,17.920000076293945,18.375,674429.0,0.0005434907113675003,5.400021798365122,0.1399993896484375,53.233828721305024,47.913052029550826,-0.025205271745186053,0.07078675160126124,-0.43981305575822915,3.4384057260156666,4.392273167833497,0.5599994659423828,-0.05347006899344109,-0.046500205993652344,-0.7798639642296408,0.6868635522423361,-0.41318208511164656,0.32018167312434187,0.4120064123738274,51.04169150195901,1.7887940660272648,0.3666818791179944,5,-0.2174997329711914,0.024999618530273438,-0.5562498569488525,2.062500476837158,0.4500007629394496,4,0.08066271714610074,-1.2549048940482908,18.399999618530273,-1.5373127530075912,18.354999542236328,2.355560359260625,18.524999618530273,0.08066271714610074
3214,2020-05-25,18.864999771118164,18.90999984741211,18.530000686645508,18.55500030517578,897047.0,0.024714824958024906,-1.111114054560964,8.85716621253406,56.38049390976799,48.261244666676596,-0.47269394165463297,-0.33399877156965374,-0.925512529145692,2.943518301312679,4.261888571657383,0.5,-0.06836724175829545,0.3657497406005845,-0.3576363213122633,1.0891358025134323,0.004056709644160605,0.7274427715570084,-1.4650001525878906,95.45453669720352,39.83615677600466,0.3616930309564236,5,-0.7100000381469727,-0.43000030517578125,-0.9462497234344482,1.6075005531311035,-0.08499908447265625,0,0.0344553207747933,5.400021798365122,18.40999984741211,-1.2549048940482908,18.399999618530273,-1.5373127530075912,18.354999542236328,0.0344553207747933
3215,2020-05-26,18.649999618530273,19.104999542236328,18.57999992370605,18.850000381469727,1141552.0,-0.011396774725491943,-2.0882316642169902,-0.645164862886008,55.92633823726949,48.83507071987401,-0.3168843290753429,-0.12169377242275559,-0.6911505860029834,3.1110679637442438,4.354822661576932,0.524999618530277,-0.0830737339527694,0.14849958419799947,-0.5765494309030643,0.8735485992990633,-0.21402492335253243,0.5110240917485314,-1.2197999954223633,61.60336466107928,0.8734508360195079,0.36252450755053184,5,-0.39750003814697266,-0.21500015258789062,-0.7312495708465576,1.8225007057189941,0.3000011444091797,1,0.04289550459906244,-1.111114054560964,18.864999771118164,5.400021798365122,18.40999984741211,-1.2549048940482908,18.399999618530273,0.04289550459906244
3216,2020-05-27,18.774999618530273,19.184999465942386,18.645000457763672,18.645000457763672,732718.0,0.006702413005724717,-7.307730680634473,-0.6499933243052509,54.13172339594456,50.32331864674403,-0.4351254804072582,-0.2629309215608018,-0.8071875308000998,2.9395012858543907,4.69354680712841,0.5399990081787145,-0.07610241772859538,0.27524957656860494,-0.44682713997190504,0.9973262931091149,-0.08578878170164828,0.6362879348388581,-1.2778079986572273,67.58892923054636,3.355691975353764,0.3610383582702547,5,-0.3450002670288086,-0.3400001525878906,-0.7699997425079346,1.6975007057189941,0.3050003051757777,2,0.01171777497593074,-2.0882316642169902,18.649999618530273,-1.111114054560964,18.864999771118164,5.400021798365122,18.40999984741211,0.01171777497593074
3217,2020-05-28,18.75,19.0,18.645000457763672,19.0,1823968.0,-0.001331537631862334,1.839996337890625,-1.9230893378523115,50.19254651085355,50.35509714902823,-0.26561376770078127,-0.2922968892083446,-0.7228781922996674,2.919551491897039,4.678712944159706,0.3549995422363281,-0.12253142704947706,0.2752499580383301,-0.3677488172193861,0.9182487332960463,-0.046249429590528024,0.5967493456671882,-1.1515399093627927,65.61267384774959,5.659816126503088,0.32149938762885766,5,-0.19750022888183594,-0.3150005340576172,-0.6012499332427979,1.7225003242492676,0.20999908447265625,3,0.00853332519531258,-7.307730680634473,18.774999618530273,-2.0882316642169902,18.649999618530273,-1.111114054560964,18.864999771118164,0.00853332519531258
3218,2020-05-29,18.290000915527344,18.75,18.270000457763672,18.71999931335449,1956804.0,-0.024533284505208308,-1.04255422762413,1.7199935913085795,47.45146912041657,50.02058068352685,0.2680347264253058,0.12280533416574002,-0.23573879787453933,3.3322683320422115,4.380933936144926,0.4799995422363281,-0.13938236439826568,-0.1522491455078132,-0.7610312796925918,0.45653298867696535,-0.4566402126002025,0.15214192158457607,-0.5963484623718251,2.185844747906596,-55.326967820424876,0.3043910670923894,5,0.2624988555908203,0.14499855041503906,-0.1575005054473877,2.182499408721924,0.9799995422363281,4,0.028157428314354416,1.839996337890625,18.75,-7.307730680634473,18.774999618530273,-2.0882316642169902,18.649999618530273,0.028157428314354416
3219,2020-06-01,18.725000381469727,18.95499992370605,18.540000915527344,18.59499931335449,851707.0,0.023783457855001355,-2.45835585084398,-0.3023291918578196,48.938677866037644,50.19943772513758,-0.17432299316442723,-0.28133182190518724,-0.6001040534819424,2.849960357374105,4.463784893283633,0.6649990081787074,-0.011366265332583225,0.2540002822875991,-0.35096698807191373,0.8589675526471119,-0.048483352892159104,0.5564839174673573,-0.9418671075469973,49.726821519918595,-4.194722698941042,0.302483635179757,6,-0.1725006103515625,-0.29000091552734375,-0.5899999141693115,1.747499942779541,0.75,0,0.007209624893542266,-1.04255422762413,18.290000915527344,1.839996337890625,18.75,-7.307730680634473,18.774999618530273,0.007209624893542266
3220,2020-06-02,18.905000686645508,19.049999237060547,18.739999771118164,18.950000762939453,1489423.0,0.009612833191389836,1.5306386192185226,-0.34615158895506554,55.747835903026626,51.81976801938972,-0.32939043531970214,-0.4372842459744035,-0.7539566997047089,2.6216212606334004,4.59862604946089,0.3249988555908203,0.03905370610276293,0.4045005798339858,-0.22546120314660456,1.0344623628145762,0.0895196883436924,0.7194814713242792,-1.0377554412016003,69.39900734382107,13.357394481783452,0.31498089149029435,6,-0.35250091552734375,-0.470001220703125,-0.7787501811981201,1.5674996376037598,0.5849990844726562,1,-0.006612007165294642,-2.45835585084398,18.725000381469727,-1.04255422762413,18.290000915527344,1.839996337890625,18.75,-0.006612007165294642
3221,2020-06-03,19.104999542236328,19.26499938964844,18.899999618530273,19.114999771118164,1809856.0,0.010579150929737935,1.3548412898620859,0.22222693171703473,71.05643930297585,54.78437255195526,-0.4602096932658952,-0.5911982124119355,-0.9217210411633552,2.376989588436672,4.432681770025655,0.3649997711181676,0.0453132370287328,0.5559994697570794,-0.10411706721804137,1.2161160067322,0.22594120126952077,0.886057738244638,-1.1586890435625108,83.91959606338125,21.84306273842089,0.33005826848756037,6,-0.5124998092651367,-0.6700000762939453,-1.0499989986419678,1.3675007820129395,0.07500076293945312,2,-0.008112995708490445,1.5306386192185226,18.905000686645508,-2.45835585084398,18.725000381469727,-1.04255422762413,18.290000915527344,-0.008112995708490445
3222,2020-06-04,19.325000762939453,19.325000762939453,18.989999771118164,19.11000061035156,2471939.0,0.011515374298583847,2.1162860843491065,-21.49952317375584,69.92481893099014,56.638927019698045,-0.5980971812293099,-0.7807392260592252,-1.077736140924351,2.099130648848451,4.513721007290958,0.33500099182128906,0.08989638327162552,0.7312506675720201,-0.011120439418711214,1.4736217745627513,0.3600651140766544,1.1024362210673857,-1.2731951529876646,100.0,33.419577916485096,0.37118555349536636,6,-0.5275001525878906,-0.8900012969970703,-0.9962501525878906,1.1374993324279785,0.2199993133544922,3,-0.012677921322686414,1.3548412898620859,19.104999542236328,1.5306386192185226,18.905000686645508,-2.45835585084398,18.725000381469727,-0.012677921322686414
3223,2020-06-05,19.68000030517578,19.770000457763672,19.315000534057614,19.524999618530273,2576133.0,0.018369962650512717,1.716409412595317,0.7209329146040583,66.94214459154676,57.81244376211791,-0.8426116475320704,-1.1186663852271295,-1.3977997470568937,1.6855149186818252,4.988985973492564,0.45499992370605824,0.20008571408419584,1.039000225067138,0.15247748792126004,1.9255229622130159,0.5957388564942008,1.4822615936400751,-1.5008751799252273,92.68291170058028,26.552127117390214,0.4432613685729386,6,-0.6599998474121094,-1.0950002670288086,-1.276249885559082,0.6874995231628418,0.0849990844726598,4,-0.036585427313929775,2.1162860843491065,19.325000762939453,1.3548412898620859,19.104999542236328,1.5306386192185226,18.905000686645508,-0.036585427313929775
3224,2020-06-08,20.38999938964844,20.739999771118164,19.59000015258789,19.614999771118164,1428868.0,0.03607718869221421,-1.78788173034908,4.999975389158948,75.86686539083215,60.028057890291535,-1.467906533479276,-1.7705905892334854,-2.045516735522174,0.9162817108790229,6.053855547409938,1.1499996185302734,0.31206489466882914,1.6544993400573773,0.47630760746569223,2.8326910726490624,1.0654034737615348,2.24359520635322,-2.0199692244963146,82.49998092651384,16.891463033439038,0.589095866295842,6,-0.8849992752075231,-1.3199996948242223,-1.8962492942810094,-0.1024994850158727,-0.8149986267089879,0,-0.05492883596913534,1.716409412595317,19.68000030517578,2.1162860843491065,19.325000762939453,1.3548412898620859,19.104999542236328,-0.05492883596913534
3225,2020-06-09,20.040000915527344,20.82999992370605,19.725000381469727,20.479999542236328,1331881.0,-0.01716520277576783,-1.0654202941952347,-0.5677404429480953,72.25895824892609,62.042195096178375,-1.0057684416527195,-1.3956693134306093,-1.6808297469934317,1.2032917551054645,7.088736847651828,1.1049995422363246,0.37522695303131925,1.243250846862793,-0.07176492166527737,2.5582666153908633,0.5857429625987578,1.9007587311268281,-1.3381750055399735,59.06741537500654,-6.402044724815163,0.657507884264035,6,-0.49000072479248047,-0.9250011444091797,-1.546250820159912,0.14249944686889648,-0.03000068664550426,1,-0.028193638136006505,-1.78788173034908,20.38999938964844,1.716409412595317,19.68000030517578,2.1162860843491065,19.325000762939453,-0.028193638136006505
3226,2020-06-10,19.4950008392334,20.350000381469727,19.225000381469727,20.15999984741211,1085748.0,-0.027195611347086812,1.153109890651437,1.511366099373174,62.777155595280256,63.440484994448006,-0.38878000395598633,-0.8090596454707146,-1.0765577331595004,1.6749482531277522,7.879583901313836,1.125,0.37871971269866833,0.64550075531006,-0.6936779690917376,1.9846794797118577,-0.024088606890838804,1.3150901175109588,-0.4526670870510401,27.445707947630897,-37.09616872043344,0.6695893622008982,6,0.054999351501464844,-0.3800010681152344,-1.183751106262207,0.6874995231628418,0.7549991607666016,2,-0.0002565307976376552,-1.0654202941952347,20.040000915527344,-1.78788173034908,20.38999938964844,1.716409412595317,19.68000030517578,-0.0002565307976376552
3227,2020-06-11,18.71500015258789,19.15999984741211,18.56999969482422,19.145000457763672,956331.0,-0.04001029254001198,1.5652231602341897,0.6466179646695406,53.01682014765266,64.05885733080758,0.43106492946504105,0.05778164186572354,-0.24738337078646921,2.378720193740264,7.3424814161571055,0.9250011444091797,0.38393735703086307,-0.1877499580383315,-1.4052734084687764,1.0297734923921134,-0.7965116832535521,0.42101176717688915,2.1149997711181605,6.4159488087933925,-57.36194575900276,0.608761725215222,6,0.9700002670288086,0.39999961853027344,-0.4075007438659668,1.4424996376037598,1.6949996948242188,3,0.024846387859825514,1.153109890651437,19.4950008392334,-1.0654202941952347,20.040000915527344,-1.78788173034908,20.38999938964844,0.024846387859825514
3228,2020-06-12,18.84000015258789,19.19499969482422,18.440000534057614,18.51000022888184,1056268.0,0.006679134329727221,-2.2127670799261074,-0.767441138375819,49.735453579944604,64.14738796568612,0.43838807964103665,-0.0011183377760168867,-0.33073706779156,2.1780830974361898,6.713175533784854,0.7549991607666051,0.39543339335763505,-0.10474996566772532,-1.2467634881089964,1.0372635567735458,-0.6757567268883591,0.46625679555290844,1.9447997665405232,16.736389986656686,-41.2569065300691,0.571006761220635,6,0.7950000762939418,0.27499961853027344,-0.5075006484985352,1.2224993705749512,1.8199996948242188,4,0.03742037781295959,1.5652231602341897,18.71500015258789,1.153109890651437,19.4950008392334,-1.0654202941952347,20.040000915527344,0.03742037781295959
3229,2020-06-15,18.645000457763672,19.06999969482422,18.405000686645508,18.5,1232081.0,-0.010350302189219063,-2.9701541825138356,0.43939542814207333,49.946873911786774,63.50283663332615,0.6938076829333397,0.20352877783964374,-0.09823858218031134,2.291871462606352,6.743527421207062,0.6649990081787109,0.426882428775464,-0.29924964904785156,-1.4418059548308797,0.8433066567351766,-0.8705278019393674,0.2720285038436643,2.0460074859619084,9.896900891774266,-45.6717975062764,0.5712781528915147,6,0.9724998474121094,0.4699993133544922,-0.2500009536743164,1.122499942779541,2.1149997711181676,0,0.06006966502478184,-2.2127670799261074,18.84000015258789,1.5652231602341897,18.71500015258789,1.153109890651437,19.4950008392334,0.06006966502478184
3230,2020-06-16,19.30500030517578,19.51499938964844,18.96500015258789,19.049999237060547,1306229.0,0.03539822103556389,-1.5882363500911207,1.7586225040119965,55.057262362922856,61.72515030665359,0.10785706556561436,-0.4163876030370446,-0.7189060104470677,1.5543123491092814,7.244664085629242,0.8699989318847692,0.5292803141717961,0.3217501640319824,-0.813778047079154,1.4572783751431189,-0.2460139415235858,0.8895142695875506,1.2488472031249955,46.27248122070331,-7.454531068171256,0.5677641055555684,6,0.3125,-0.1900005340576172,-0.9100008010864258,0.36749982833862305,1.1749992370605469,1,0.01398603747710303,-2.9701541825138356,18.645000457763672,-2.2127670799261074,18.84000015258789,1.5652231602341897,18.71500015258789,0.01398603747710303
3231,2020-06-17,19.559999465942386,19.73500061035156,19.25,19.26000022888184,691442.0,0.013208969527870984,-2.0312567055288424,1.176462668481757,57.40402314902474,60.333950775324105,-0.08472239720501662,-0.6076363112983785,-0.9187094698508744,1.2173398502315287,7.864779763262596,0.48500061035155895,0.6069742877051141,0.5164993286132855,-0.6064765336581459,1.639475190884717,-0.0449886025224302,1.0779872597490012,0.8649172330590744,86.84201846256269,33.18840945196361,0.5614879311357155,6,0.057500839233394885,-0.4449996948242223,-1.099999904632572,-0.04749917984009144,0.9200000762939418,2,0.023006174602560048,-1.5882363500911207,19.30500030517578,-2.9701541825138356,18.645000457763672,-2.2127670799261074,18.84000015258789,0.023006174602560048
3232,2020-06-18,19.6200008392334,19.790000915527344,19.48500061035156,19.51499938964844,1084707.0,0.00306755495548372,-2.6969956188515374,0.35000572206043856,63.11637578019808,59.90886535184091,-0.1100503391119112,-0.6024392950273239,-0.9552073107546271,1.0737641388313826,8.300890719660082,0.3050003051757848,0.6448529933988922,0.515500640869142,-0.5927407571252807,1.6237420388635648,-0.03862005812807112,1.0696213398663552,0.6837208990267065,87.7256282887987,26.42314812299368,0.5541206989972117,6,-0.0025005340576171875,-0.5050010681152344,-1.160001277923584,-0.2675004005432129,0.5799999237060547,3,0.03211004759524849,-2.0312567055288424,19.559999465942386,-1.5882363500911207,19.30500030517578,-2.9701541825138356,18.645000457763672,0.03211004759524849
3233,2020-06-19,19.895000457763672,19.9950008392334,19.5,19.649999618530273,2334155.0,0.014016289845429908,1.2247148631214397,2.3333091133676835,61.91446606063971,58.35859875959731,-0.3926346689053126,-0.8015795278319757,-1.226557014514924,0.7146634576915503,8.726199392189795,0.49500083923339844,0.6170072375008466,0.7162502288818366,-0.39505472373126693,1.8275551814949402,0.16059775257528486,1.2719027051883884,0.29479801739955747,93.71066843566238,29.6656828410009,0.5556524763065521,6,-0.2775001525878906,-0.6425008773803711,-1.5925006866455078,-0.9425005912780762,0.7250003814697266,4,0.025885869705897235,-2.6969956188515374,19.6200008392334,-2.0312567055288424,19.559999465942386,-1.5882363500911207,19.30500030517578,0.025885869705897235
3234,2020-06-22,19.51499938964844,19.975000381469727,19.5,19.75,1291612.0,-0.019100329699512142,-2.5849167962227213,-0.9591828790744964,55.968677669570276,56.54856758411332,-0.16741004625652778,-0.39040138741374264,-0.8216172741724215,1.0106934068524893,9.700680060190741,0.47500038146972656,0.5724860139678221,0.30374917984009286,-0.8069398417042848,1.4144382013844705,-0.2515953309320942,0.8590936906122799,0.5677112182037263,53.39794858310051,-9.557947557610923,0.5553445107721886,6,-0.13749885559082387,-0.13999938964844105,-1.2012495994567907,-0.5624995231628453,0.9650001525878871,0,0.05867284107480031,1.2247148631214397,19.895000457763672,-2.6969956188515374,19.6200008392334,-2.0312567055288424,19.559999465942386,0.05867284107480031
3235,2020-06-23,19.450000762939453,19.850000381469727,19.3700008392334,19.565000534057614,857566.0,-0.0033307009347622873,-2.490910604179527,0.4893594571780976,53.46735001525878,55.514144741888714,-0.21780918243654668,-0.2765758625760597,-0.7470728843405041,0.9979950083150584,10.395729611363576,0.4799995422363281,0.5162954051698385,0.19875049591064453,-0.8841056199246218,1.2816066117459108,-0.3426775620069904,0.7401785538282795,0.5450000762939453,26.84570975050884,-32.07628654942465,0.5414280579176332,6,-0.25,-0.07500076293945312,-1.1362509727478027,-0.4975008964538574,0.45999908447265625,1,0.0673521549900653,-2.5849167962227213,19.51499938964844,1.2247148631214397,19.895000457763672,-2.6969956188515374,19.6200008392334,0.0673521549900653
3236,2020-06-24,18.9950008392334,19.459999084472656,18.9950008392334,19.40999984741211,643602.0,-0.023393311355186297,-1.240960754484578,3.608694209941564,46.833012451954744,54.82705499792229,0.17746988688812948,0.2063297129190076,-0.2940651322364296,1.3733003546905564,10.796650548577356,0.4649982452392578,0.3346549387315356,-0.267249488830565,-1.334086580750153,0.799587603089023,-0.800668034790359,0.266169057129229,0.9799995422363281,0.0,-51.50654337771083,0.5334185459597943,6,0.2049999237060547,0.37999916076660156,-0.681251049041748,-0.042500972747802734,-0.4350013732910121,2,0.07817839628286438,-2.490910604179527,19.450000762939453,-2.5849167962227213,19.51499938964844,1.2247148631214397,19.895000457763672,0.07817839628286438
3237,2020-06-25,18.90999984741211,19.040000915527344,18.6299991607666,18.95499992370605,1010311.0,-0.004474913822889781,2.813933270051365,0.10843417793076601,42.20647093300263,53.99050137048429,0.32747832135301636,0.32035695989391044,-0.19096924477549848,1.3804968593977378,11.015310408354294,0.4100017547607422,0.17452339708164288,-0.36025047302246094,-1.4132233634879654,0.6927224174430435,-0.8867369182552132,0.1662359722102913,0.9708005523681642,20.512845592982085,-24.720005587609823,0.5264864452327519,6,0.29000091552734375,0.4650001525878906,-0.596250057220459,0.04250001907348633,-0.38500022888183594,3,0.08302483910591252,-1.240960754484578,18.9950008392334,-2.490910604179527,19.450000762939453,-2.5849167962227213,19.51499938964844,0.08302483910591252
3238,2020-06-26,18.80500030517578,19.13500022888184,18.80500030517578,19.045000076293945,791602.0,-0.005552593499925207,-1.750001986823417,5.3333192048493165,31.71857647963644,51.96513498913425,0.47717061584313214,0.49109595277942475,-0.063402546708339,1.4091655219719854,11.508424351017128,0.32999992370605824,0.07949171153625656,-0.49099998474121165,-1.4652882837545462,0.48328831427212293,-0.9781441342478807,-0.0038558352345425817,0.9872521118164066,13.011225693735392,-26.371274281285586,0.48714414950666757,6,0.5074996948242188,0.5699996948242188,-0.49125051498413086,-0.6125006675720215,0.154998779296875,4,0.0741824214371174,2.813933270051365,18.90999984741211,-1.240960754484578,18.9950008392334,-2.490910604179527,19.450000762939453,0.0741824214371174
3239,2020-06-29,18.86000061035156,18.94499969482422,18.56999969482422,18.799999237060547,1162306.0,0.0029247702357462213,2.2608760552634632,-0.25000596047014706,35.396039136518866,49.78055463064492,0.5094493736055128,0.4708698376754903,-0.11971573987806039,1.2764212146634435,12.068435897009852,0.375,0.09116049959888883,-0.4427496910095243,-1.40213793881367,0.5166385567946215,-0.9224438149115954,0.036944432892546786,0.8490167028198279,22.656309371782005,-13.648099233870187,0.4796941239020726,6,0.42249965667724965,0.6899995803833043,-0.5462508201599086,-1.1775002479553187,-0.24500083923339488,0,0.09331920317732334,-1.750001986823417,18.80500030517578,2.813933270051365,18.90999984741211,-1.240960754484578,18.9950008392334,0.09331920317732334
3240,2020-06-30,18.780000686645508,18.8799991607666,18.6200008392334,18.684999465942386,974652.0,-0.00424177736569864,-1.3111118646366688,1.5833174391252174,39.99999999999998,47.84677428075327,0.5667458427520238,0.5702625770652112,-0.03537660780956031,1.2713551650041595,12.522578296575446,0.2599983215332031,0.11470287297913373,-0.5164996147155776,-1.4883457961007274,0.4553465666695722,-1.0024227054081543,-0.03057652402300093,0.8507756289343256,23.595633240180362,-13.258065591590778,0.4859230906925755,6,0.5024995803833008,0.7699995040893555,-0.4850010871887207,-1.0975003242492676,0.26999855041503906,1,0.09052176748852259,2.2608760552634632,18.86000061035156,-1.750001986823417,18.80500030517578,2.813933270051365,18.90999984741211,0.09052176748852259
3241,2020-07-01,18.950000762939453,19.26000022888184,18.75,18.780000686645508,825585.0,0.00905218690512788,-3.4347566487266765,1.7894514937360129,53.96291059456526,46.82972259346074,0.33650493360151046,0.4090259653101995,-0.19478163074853327,1.0180107414408326,12.777188078464349,0.5100002288818395,0.1596975745214806,-0.3387495994567864,-1.319457390004878,0.6419581910913053,-0.8291034947308304,0.15160429581725765,0.6072290149043198,55.07257594144139,13.775149996491109,0.49035389527404566,7,0.33249950408935547,0.5999994277954102,-0.6062512397766113,-1.267500400543213,-0.034999847412109375,2,0.05065958025448358,-1.3111118646366688,18.780000686645508,2.2608760552634632,18.86000061035156,-1.750001986823417,18.80500030517578,0.05065958025448358
3242,2020-07-02,19.07999992370605,19.184999465942386,18.834999084472656,19.0,865074.0,0.006860113748429875,1.413803989660785,0.47058757531216705,54.04040112129002,45.954826489088546,0.13617106599419415,0.27376702348245274,-0.30826578681796946,0.8023416528327232,12.95984971006725,0.3500003814697301,0.1270479287553421,-0.1965003967285206,-1.1814132481391617,0.7884124546821205,-0.6889568224338412,0.29595602897679996,0.408096108665827,73.91301944111875,28.289810052177785,0.49245642570532105,7,0.19250011444092152,0.47000026702881215,-0.6475005149841273,-1.397499561309811,0.11499977111816762,3,-0.02725369286388657,-3.4347566487266765,18.950000762939453,-1.3111118646366688,18.780000686645508,2.2608760552634632,18.86000061035156,-0.02725369286388657
3243,2020-07-03,18.959999084472656,19.229999542236328,18.915000915527344,19.07999992370605,309409.0,-0.00628935218622817,-2.000027248203889,-1.500011920940346,55.44038992920084,45.896127851269725,0.12247355718423236,0.3552766905818956,-0.18392592014592424,0.8268021025259529,12.569445230484105,0.3149986267089844,0.05126553292041436,-0.2805011749267585,-1.2559032782385877,0.6949009283850707,-0.7682022265826731,0.20719987672915607,0.4631112271556397,56.52160692615773,6.115739144623191,0.48770105165591415,7,0.2500009536743164,0.590001106262207,-0.4662494659423828,-1.277498722076416,0.3500003814697301,4,-0.022943010914943884,1.413803989660785,19.07999992370605,-3.4347566487266765,18.950000762939453,-1.3111118646366688,18.780000686645508,-0.022943010914943884
3244,2020-07-06,19.270000457763672,19.43000030517578,19.1200008392334,19.20499992370605,654437.0,0.016350284190935982,-1.6383078883504996,-0.5416673289359115,49.312380743962805,45.4344645989035,-0.2524874151058114,-0.04525462135408276,-0.4634912162842113,0.41858027589769264,11.186233489477793,0.470001220703125,-0.06017220918102595,0.08550014495849467,-0.72703275391601,0.8980330438329993,-0.32076630447875587,0.4917665943957452,-0.8649997711181641,80.24691939445174,28.107101163666385,0.4062664494372521,7,-0.2550010681152344,0.3474998474121094,-0.7762508392333984,-1.5875000953674316,0.31999969482421875,0,-0.016087253032011195,-2.000027248203889,18.959999084472656,1.413803989660785,19.07999992370605,-3.4347566487266765,18.950000762939453,-0.016087253032011195
3245,2020-07-07,19.475000381469727,19.475000381469727,19.01499938964844,19.1299991607666,939005.0,0.010638293660416798,1.6666629809818458,5.307667478505534,48.29661340876071,45.5970869274375,-0.5068711271896582,-0.31068211166314086,-0.6542269607531921,0.11970627229095143,9.566756925384324,0.4600009918212855,-0.18568552516721937,0.31875009536743093,-0.40273140080855185,1.0402315915434137,-0.04199065272056046,0.6794908434554223,-1.0494997024536126,100.0,50.09139233313241,0.36074074808799206,7,-0.4525003433227539,0.1424999237060547,-0.9812507629394531,-1.7925000190734863,0.24499893188476207,1,-0.04415920890917391,-1.6383078883504996,19.270000457763672,-2.000027248203889,18.959999084472656,1.413803989660785,19.07999992370605,-0.04415920890917391
3246,2020-07-08,19.489999771118164,19.600000381469727,19.274999618530273,19.375,1100818.0,0.0007701868731520012,-1.0634934090620098,0.3333314904909332,47.34691780342013,46.168247690817225,-0.4964811045889981,-0.34369689783027724,-0.6611025518362936,0.009168619551932267,8.794009520918964,0.3250007629394531,-0.2548641200840258,0.33399953842162944,-0.3869909192505645,1.0549899960938234,-0.026495690414467532,0.6944947672577264,-1.022519104003905,85.62085962685842,38.823008912586346,0.36049522883609736,7,-0.4049997329711914,0.1275005340576172,-0.9962501525878906,-1.8074994087219238,0.034999847412109375,2,-0.022575707502554443,1.6666629809818458,19.475000381469727,-1.6383078883504996,19.270000457763672,-2.000027248203889,18.959999084472656,-0.022575707502554443
3247,2020-07-09,19.18000030517578,19.63999938964844,19.170000076293945,19.565000534057614,545694.0,-0.015905565396761356,-1.3209803284401858,-3.347834740351254,35.613682555861814,46.60103725484227,-0.161095250680777,0.0030834887946298295,-0.36059871557963064,0.22852152184849928,8.884644378672728,0.46999931335449574,-0.3151357505427761,0.0007500648498535156,-0.6897056299802848,0.6912057596799919,-0.3444777825652139,0.3459779122649209,-0.6445684552001936,36.55171688046537,-4.133854540385137,0.34522784741506835,7,-0.07500076293945312,0.4375,-0.6662507057189941,-1.497499942779541,-0.005001068115234375,3,-0.013816443453180116,-1.0634934090620098,19.489999771118164,1.6666629809818458,19.475000381469727,-1.6383078883504996,19.270000457763672,-0.013816443453180116
3248,2020-07-10,19.545000076293945,19.6200008392334,19.09000015258789,19.100000381469727,693400.0,0.019030227597007343,-1.2795720977546616,-1.1558426760333225,50.607301517925535,48.29117751944301,-0.45828023060226997,-0.3229491433641485,-0.7210548281436253,-0.22656131943730884,9.102183500721637,0.5300006866455078,-0.2920642732743559,0.33049983978271413,-0.359014732689527,1.0200144122549553,-0.01425744645340643,0.6752571260188347,-0.9212028231445295,84.80010986328068,43.83381651019518,0.34475728623611995,7,-0.41499996185302734,0.07250022888183594,-0.9287500381469727,-1.3149995803833008,-0.4699993133544922,4,-0.017907412642798604,-1.3209803284401858,19.18000030517578,-1.0634934090620098,19.489999771118164,1.6666629809818458,19.475000381469727,-0.017907412642798604
3249,2020-07-13,19.76499938964844,19.790000915527344,19.584999084472656,19.69499969482422,672202.0,0.011256040547235946,2.416618984042215,0.15730279287466295,55.99997384207598,50.06895239078479,-0.5994430643335917,-0.4793133929329194,-0.908392404122079,-0.536119283663286,9.492917302114995,0.24500083923339844,-0.22625508039823217,0.4944992065429723,-0.182070092989985,1.1710685060759296,0.15621455677649365,0.832783856309451,-1.0599059655791017,96.7740030123748,51.789976260969894,0.338284649766478,7,-0.4949989318847692,-0.1474990844726598,-0.9624991416931188,-1.5349988937377965,-0.8349990844726598,0,-0.023020487617335994,-1.2795720977546616,19.545000076293945,-1.3209803284401858,19.18000030517578,-1.0634934090620098,19.489999771118164,-0.023020487617335994
3250,2020-07-14,19.575000762939453,19.709999084472656,19.440000534057614,19.549999237060547,966592.0,-0.009612883004109563,-1.2040794083300546,0.3571662125340418,62.28814073007854,50.99397796139738,-0.31828544310859286,-0.2825356169178903,-0.692585712904922,-0.43338222021901274,9.228291500723149,0.3249988555908274,-0.09989663716002184,0.29100055694580007,-0.39910682042332724,0.9811079343149274,-0.054053131738761806,0.636054245630362,-0.7614165897243126,69.28572596334625,17.842699572812833,0.34505368868456315,7,-0.2625007629394531,0.042499542236328125,-0.28750085830688477,-1.0050010681152344,-0.5250015258789062,1,0.0007662523148830314,2.416618984042215,19.76499938964844,-1.2795720977546616,19.545000076293945,-1.3209803284401858,19.18000030517578,0.0007662523148830314
3251,2020-07-15,20.01000022888184,20.32999992370605,19.670000076293945,19.7549991607666,976167.0,0.022222194073471258,-2.1058872104190622,10.199420201403864,70.29523113077748,52.80007018467376,-0.6561083300735362,-0.7189547723863683,-1.0903874405203737,-0.9536802950940988,9.061175584267026,0.754999160766598,0.01638452172454663,0.7034999847412138,-0.05084941368879825,1.4578493831712258,0.326325285526206,1.0806746839562216,-1.0987743814354793,74.19356823464133,18.0599002558911,0.37717469921500624,7,-0.38749980926514027,-0.6324996948242223,-0.6775002479553258,-1.3950004577636754,-1.0450000762939489,2,-0.014492799210905183,-1.2040794083300546,19.575000762939453,2.416618984042215,19.76499938964844,-1.2795720977546616,19.545000076293945,-0.014492799210905183
3252,2020-07-16,20.25,20.440000534057614,19.895000457763672,19.950000762939453,597130.0,0.011993991422936112,-1.6585379469477586,1.1764626684817405,75.39544837147817,55.017298900482345,-0.7964449001514211,-0.9584782798261884,-1.2991439074024598,-1.265994699996682,8.877797168605085,0.5450000762939418,0.12522192100617247,0.9119997978210463,0.05667363167026451,1.7673259639718282,0.48433671474565543,1.3396628808964373,-1.1685212634024786,85.92589034302618,23.332165442642662,0.4276630830753917,7,-0.5225000381469727,-0.8274993896484375,-0.9175000190734863,-1.635000228881836,-1.2999992370605469,3,-0.03580248797381369,-2.1058872104190622,20.01000022888184,-1.2040794083300546,19.575000762939453,2.416618984042215,19.76499938964844,-0.03580248797381369
3253,2020-07-17,20.40999984741211,20.540000915527344,20.229999542236328,20.399999618530273,647860.0,0.0079012270326968,1.296286354099704,0.03333418104599265,76.27120068690493,58.01272333858702,-0.8148187706527068,-1.1361694183164488,-1.4352296448940436,-1.4917260889327828,8.490039932832588,0.3100013732910156,0.17526899987298705,1.0462496757507331,0.0947200179473775,1.9977793335540888,0.5704848468490553,1.522014504652411,-1.138328059170174,88.1817251789006,19.687857156980286,0.47576482890167837,7,-0.6324996948242188,-0.9374990463256836,-1.0099997520446777,-1.7950000762939453,-1.1299991607666016,4,-0.06050958449704025,-1.6585379469477586,20.25,-2.1058872104190622,20.01000022888184,-1.2040794083300546,19.575000762939453,-0.06050958449704025
3254,2020-07-20,20.65999984741211,20.670000076293945,20.26000022888184,20.3700008392334,706232.0,0.012248897690790406,1.6451648628859852,28.999237078008775,80.12822041146195,61.54956856110938,-0.9464404833279225,-1.3660275622586084,-1.6503415248543511,-1.81018397399993,8.150924469754289,0.4099998474121058,0.22899581760170307,1.2389996528625495,0.12520794319355133,2.3527913625315477,0.6821037980280522,1.7958955076970469,-1.1853953988045092,99.18697295905868,23.98048673819784,0.5568958548344983,7,-0.7799997329711914,-1.1224994659423828,-1.2849998474121094,-1.994999885559082,-1.4300003051757812,0,-0.0767182524771991,1.296286354099704,20.40999984741211,-1.6585379469477586,20.25,-2.1058872104190622,20.01000022888184,-0.0767182524771991
3255,2020-07-21,20.76000022888184,20.989999771118164,20.6299991607666,20.84000015258789,676953.0,0.004840289555096744,-1.117637819128347,-0.27586274935378896,79.67214837059132,65.14126084635063,-0.9442977536714849,-1.4365043545908307,-1.7237274180197417,-1.963746612840641,8.192600853088061,0.3600006103515625,0.29851147636407305,1.2735000610351612,0.00868869599073463,2.538311426079588,0.6410943785129497,1.9059057435573727,-1.0702245672906976,82.57578822645463,4.6232853557332305,0.632405682522213,7,-0.7200002670288121,-0.9800004959106481,-1.3937501907348668,-1.9700002670288121,-1.5300006866455114,1,-0.08815028437042671,1.6451648628859852,20.65999984741211,1.296286354099704,20.40999984741211,-1.6585379469477586,20.25,-0.08815028437042671
3256,2020-07-22,20.479999542236328,20.71999931335449,20.40999984741211,20.700000762939453,579420.0,-0.013487508841929952,1.3846266707748665,2.7500178814106078,71.8750018626458,69.17029632488217,-0.5689260067778186,-1.0957254466488706,-1.4077279220053214,-1.7259080660100636,8.699502545507077,0.3500003814697301,0.3687707460793135,0.9192494392395005,-0.397365867077216,2.235864745556217,0.26094178608114404,1.577557092397857,-0.5301790587397832,53.42460742560029,-24.00453333223367,0.6583076531583578,7,-0.4399995803833008,-0.6999998092651367,-1.1137495040893555,-1.6899995803833008,-1.399999618530277,2,-0.06982423521185444,-1.117637819128347,20.76000022888184,1.6451648628859852,20.65999984741211,1.296286354099704,20.40999984741211,-0.06982423521185444
3257,2020-07-23,20.479999542236328,20.649999618530273,20.31999969482422,20.540000915527344,522762.0,0.0,1.3571525885558584,0.27273200166458594,74.67534799845915,71.84452371160815,-0.40803804247230957,-1.0246063403202328,-1.345518907987433,-1.7640274620445773,9.7412659631103,0.3299999237060547,0.4341239515027553,0.8407494544982903,-0.4995026068096884,2.181001515806269,0.17062342384430096,1.5108754851522797,-0.3221432012154608,32.89472693551909,-45.23015726722619,0.6701260306539899,7,-0.2649993896484375,-0.6999998092651367,-1.1137495040893555,-1.5599994659423828,-1.4499988555908203,3,-0.07397458122613831,1.3846266707748665,20.479999542236328,-1.117637819128347,20.76000022888184,1.6451648628859852,20.65999984741211,-0.07397458122613831
3258,2020-07-24,20.200000762939453,20.43000030517578,20.09000015258789,20.34000015258789,649732.0,-0.013671815700944112,1.125002980235081,2.333269756500731,65.24592952430021,72.87185212074417,-0.02833636872585643,-0.6690411635426159,-1.0165653945262818,-1.527356665133226,10.502433978842014,0.3899993896484375,0.5009864337070411,0.4910006523132324,-0.811100996917677,1.7931023015441419,-0.16005017230222407,1.142051476928689,0.7899990081787109,12.222295219546517,-62.92288611671011,0.6510508246154548,7,0.0149993896484375,-0.4200010299682617,-0.8337507247924805,-1.2800006866455078,-1.2049999237060547,4,-0.061881185781604064,1.3571525885558584,20.479999542236328,1.3846266707748665,20.479999542236328,-1.117637819128347,20.76000022888184,-0.061881185781604064
3259,2020-07-27,20.6200008392334,20.770000457763672,20.09000015258789,20.1200008392334,767362.0,0.02079208219954687,-1.4285665628980728,-3.571444141689373,67.53448712990661,73.45477949850284,-0.35123632767758295,-1.0017880228252594,-1.402836818960978,-1.997464268163398,11.488916016834075,0.6800003051757812,0.6472182125231818,0.8230007171630866,-0.4753965526875916,2.121397987013765,0.17380208223774574,1.4721993520884276,0.3519989395141607,58.88899014324195,-12.570571351397327,0.6491986349253392,7,-0.29000091552734375,-0.840001106262207,-1.1850008964538574,-1.527501106262207,-1.7900009155273473,0,-0.06498545577351722,1.125002980235081,20.200000762939453,1.3571525885558584,20.479999542236328,1.3846266707748665,20.479999542236328,-0.06498545577351722
3260,2020-07-28,20.479999542236328,20.739999771118164,20.229999542236328,20.690000534057614,552249.0,-0.006789587356887616,2.290329725772016,-0.420001983642571,64.60177738017869,72.82217352621409,-0.07751191479611919,-0.7672334044482483,-1.2258473214949035,-1.8943631972217467,12.528708769953722,0.5100002288818359,0.727412547070962,0.5979994773864732,-0.6413058488288179,1.8373048036017643,-0.02165318572117414,1.2176521404941205,0.47436024398803767,57.35282567963289,-11.806689262472524,0.6196526631076461,7,-0.037499427795410156,-0.6999998092651367,-1.1037492752075195,-1.364999771118164,-1.4200000762939418,1,-0.06103515761424205,-1.4285665628980728,20.6200008392334,1.125002980235081,20.200000762939453,1.3571525885558584,20.479999542236328,-0.06103515761424205
3261,2020-07-29,19.90999984741211,20.11000061035156,19.450000762939453,19.75,1540079.0,-0.02783201697093285,1.357136531767512,-0.7619004368716126,59.99999999999996,71.1115681516054,0.5328453605919385,-0.1281981731873003,-0.6192398068422804,-1.3483470179647057,12.805954661688007,1.029998779296875,0.7659739312213283,-0.020000171661376243,-1.1790833312940308,1.1390829879712783,-0.5995417514777017,0.5595414081549492,1.0270727461395275,34.84842354709129,-36.848017010961094,0.5795415798163269,7,0.3100004196166992,-0.13000011444091797,-0.6224994659423828,-0.7950000762939453,-1.0300006866455078,2,-0.034153707201769135,2.290329725772016,20.479999542236328,-1.4285665628980728,20.6200008392334,1.125002980235081,20.200000762939453,-0.034153707201769135
3262,2020-07-30,18.559999465942386,19.399999618530273,18.2549991607666,19.100000381469727,2020374.0,-0.06780514273309723,1.0087738084084004,-3.3750089407052206,39.374315350067604,67.01191422529014,1.8080438484871344,1.244662097591199,0.750985337108208,-0.007431121121104667,13.659416881193366,1.6550006866455078,0.7725089241213325,-1.3440005302429157,-2.602435794381872,-0.0855652661039592,-1.973218162312392,-0.7147828981734392,2.317590254384765,12.127242460668205,-55.51940062211775,0.629217632069478,7,1.0624999999999964,1.0624999999999964,0.7275009155273402,0.5550003051757777,0.03499984741210227,3,0.02801726684948802,1.357136531767512,19.90999984741211,2.290329725772016,20.479999542236328,-1.4285665628980728,20.6200008392334,0.02801726684948802
3263,2020-07-31,18.524999618530273,18.799999237060547,18.420000076293945,18.5,1260605.0,-0.0018857676950011504,-3.1081108946006415,-0.04629551138049452,36.067414718991756,62.11626914834901,1.7294021935198884,1.3127050008113201,0.8058978499166471,0.013637826373035011,14.484402786536402,0.37999916076660156,0.7116722852737745,-1.3572504043579094,-2.6968045198931563,-0.01769628882266261,-2.0270274621255346,-0.6874733465902843,2.195234668223243,10.735599146054293,-51.027891667515924,0.6697770577676243,7,1.0974998474121094,1.0974998474121094,0.7625007629394531,0.5900001525878906,0.5050010681152344,4,0.027260517058801392,1.0087738084084004,18.559999465942386,1.357136531767512,19.90999984741211,2.290329725772016,20.479999542236328,0.027260517058801392
3264,2020-08-03,18.959999084472656,18.975000381469727,18.399999618530273,18.600000381469727,599150.0,0.023481753031036945,1.948712054892333,14.400167849240864,43.450460932459954,58.091637210778856,1.1486956130470212,0.8994030791947054,0.3816080855541202,-0.43019005156033785,14.907482290493112,0.5750007629394531,0.6161486091569017,-0.9067508697509759,-2.282810618757182,0.46930887925523024,-1.5947807442540771,-0.21872099524787458,1.612321094721647,28.370211289659025,-31.10163142193133,0.6880298745031026,8,0.5525007247924805,0.6625003814697266,0.38375091552734375,0.1550006866455078,-0.029998779296875,0,0.0018460842009959677,-3.1081108946006415,18.524999618530273,1.0087738084084004,18.559999465942386,1.357136531767512,19.90999984741211,0.0018460842009959677
3265,2020-08-04,18.614999771118164,19.13500022888184,18.614999771118164,19.07999992370605,828036.0,-0.0181961671948091,-1.236560374742626,-1.2916717441176528,34.85341371949171,53.97812741709507,1.2934486913737508,1.2402585228522867,0.7404601471268748,-0.06976911239981831,15.458660793854119,0.5200004577636754,0.4849788649360214,-1.2087501525878892,-2.68635474299964,0.26885443782386176,-1.9475524477937647,-0.4699478573820137,1.8182811469704774,19.407025823732372,-36.624506891675836,0.7388022952058754,8,0.8975000381469727,1.0074996948242188,0.8012504577636719,0.5,0.5799999237060547,1,0.011549833748666805,1.948712054892333,18.959999084472656,-3.1081108946006415,18.524999618530273,1.0087738084084004,18.559999465942386,0.011549833748666805
3266,2020-08-05,19.049999237060547,19.125,18.600000381469727,18.600000381469727,616391.0,0.02336822300784025,-1.3333375718966298,-0.9677391568291336,37.499990065890984,49.84753209125416,0.7088107977909601,0.8122496276575539,0.3206240347246272,-0.4927284220409973,15.832972155785125,0.5249996185302734,0.3129644045411304,-0.7517506599426262,-2.2629975298700877,0.7594962099848352,-1.507374094906357,0.003872775021104502,1.2525847755887725,69.43229331512052,16.47241700388919,0.7556234349637315,8,0.46250057220458984,0.5725002288818359,0.36625099182128906,0.06500053405761719,0.4850006103515625,2,0.0005249464190206776,-1.236560374742626,18.614999771118164,1.948712054892333,18.959999084472656,-3.1081108946006415,18.524999618530273,0.0005249464190206776
3267,2020-08-06,18.915000915527344,19.209999084472656,18.84499931335449,19.065000534057614,631574.0,-0.007086526348545563,-1.5172152981024982,-0.33333333333332543,34.34555341896903,46.414156968439585,0.6687997659587417,0.9764394901332771,0.47033558873881987,-0.32136412253781543,16.3893980202345,0.3649997711181676,0.1196267814795533,-0.8734990119934096,-2.4120977388769695,0.6650997148901503,-1.6427983754351878,-0.10419964855163144,1.2647280060090118,63.58044895719765,14.453129783411136,0.7692993634417793,8,0.597498893737793,0.7074985504150391,0.5012493133544922,0.1999988555908203,0.6949996948242152,3,-0.001850475974971233,-1.3333375718966298,19.049999237060547,-1.236560374742626,18.614999771118164,1.948712054892333,18.959999084472656,-0.001850475974971233
3268,2020-08-07,19.19499969482422,19.299999237060547,18.790000915527344,18.850000381469727,619954.0,0.014803001096712842,-1.193549445636257,-2.3000012715690437,34.7554503370512,42.77204176923343,0.25842579770333884,0.7050219625364349,0.2234364213734068,-0.5768909828203874,17.08238278208111,0.5099983215332031,-0.03507218398689105,-0.5760002136230469,-2.1340985171604103,0.9820980899143166,-1.3550493653917286,0.20304893814563485,0.8692454410659529,88.33337925100506,43.65713066597564,0.7790491517686824,8,0.30249977111816406,0.42749977111816406,0.21625041961669922,-0.07999992370605469,0.5900001525878906,4,-0.0312581605110166,-1.5172152981024982,18.915000915527344,-1.3333375718966298,19.049999237060547,-1.236560374742626,18.614999771118164,-0.0312581605110166
3269,2020-08-10,19.309999465942386,19.34000015258789,19.145000457763672,19.30500030517578,405035.0,0.005991131698177332,4.999941312831949,0.014490349902431253,34.958485453090674,39.478342666223654,-0.0692185791779032,0.5841359206841794,0.12953153340867019,-0.6477402550883937,17.46498579420491,0.19499969482421875,-0.20766995269407573,-0.4382504463195751,-2.0099453538900356,1.1334444612508854,-1.2240979001048053,0.34759700746565514,0.6456909114403722,95.94585190206583,53.74770904662124,0.7858474537852295,8,-0.12749958038330433,0.31249999999999645,0.0700006484985316,-0.1949996948242223,0.8999996185302699,0,-0.014500196118115927,-1.193549445636257,19.19499969482422,-1.5172152981024982,18.915000915527344,-1.3333375718966298,19.049999237060547,-0.014500196118115927
3270,2020-08-11,19.59000015258789,19.700000762939453,19.38999938964844,19.399999618530273,582117.0,0.01450029489329352,-1.952380087374386,38.006486073990544,40.76763329489614,37.34141303232323,-0.5461786969508715,0.32181625382107626,-0.1314885424838117,-0.9053050759079326,17.977646938147775,0.39000129699706676,-0.3277303205131048,-0.15899972915649485,-1.7303608328467277,1.412361374533738,-0.9446802810016095,0.6266808226886198,0.2636487517978985,89.99994798141896,47.188572410006365,0.785680551845116,8,-0.6125001907348633,0.03249931335449219,-0.27375030517578125,-0.47500038146972656,1.0900001525878906,1,-0.033690650447744996,4.999941312831949,19.309999465942386,-1.193549445636257,19.19499969482422,-1.5172152981024982,18.915000915527344,-0.033690650447744996
3271,2020-08-12,19.71999931335449,19.76000022888184,19.489999771118164,19.584999084472656,527389.0,0.006635995903727654,1.5116081012747564,0.7105255232645499,42.323222320394,37.669069362359494,-0.788927953397792,0.17810871102289028,-0.24705269914120365,-1.0102879682211992,17.482477857681666,0.2700004577636754,-0.5017119981629428,-0.014500522613527522,-1.5810656210721383,1.5520645758450833,-0.7977830718428329,0.7687820266157779,-1.465000152587887,95.87619135636109,49.67019115384619,0.783282549229306,8,-0.639999389648434,-0.09749984741210582,-0.3999991416931117,-0.6049995422363246,0.5200004577636754,2,-0.026622699635427294,-1.952380087374386,19.59000015258789,4.999941312831949,19.309999465942386,-1.193549445636257,19.19499969482422,-0.026622699635427294
3272,2020-08-13,19.524999618530273,19.78499984741211,19.4950008392334,19.649999618530273,408704.0,-0.009888423002741176,-2.13516578686902,-0.9259243560943461,43.06267517531743,38.446320524173466,-0.49466721912820333,0.333085765832525,-0.04667867717870067,-0.7770210182840422,16.80848980578853,0.28999900817871094,-0.6753698057913553,-0.1732501983642578,-1.7230527753295348,1.3765523786010192,-0.9481514868468963,0.6016510901183807,-1.239900436401367,73.86929567961108,22.399418430991552,0.7749012884826391,8,-0.43249988555908203,0.09749984741210938,-0.17374944686889648,-0.4099998474121094,0.47500038146972656,3,0.0005121756249533149,1.5116081012747564,19.71999931335449,-1.952380087374386,19.59000015258789,4.999941312831949,19.309999465942386,0.0005121756249533149
3273,2020-08-14,19.174999237060547,19.524999618530273,19.09000015258789,19.51000022888184,364115.0,-0.017925756123321923,1.3835602121600084,2.680007934570341,34.93219260934643,37.49984626604974,-0.04779414029539808,0.617477438042318,0.29329535616793834,-0.40748496437338844,16.069329237505823,0.4349994659423828,-0.8118192507130892,-0.46150054931640483,-1.9901676583692947,1.067166559736485,-1.2258341038428497,0.3028330052100401,-0.8299040283203141,12.230089467039903,-36.71913188060244,0.7643335545264452,8,0.017500877380371094,0.44750022888183594,0.1862506866455078,-0.05999946594238281,0.6050014495849609,4,0.022685861308941346,-2.13516578686902,19.524999618530273,1.5116081012747564,19.71999931335449,-1.952380087374386,19.59000015258789,0.022685861308941346
3274,2020-08-17,19.075000762939453,19.26499938964844,19.030000686645508,19.149999618530273,438550.0,-0.005215044490214149,-1.8484862496677,0.2238765180457397,35.22607026272908,37.54125254863166,0.0784865491369473,0.6246705571624034,0.3590098751157278,-0.27923270415602275,15.128968406660249,0.23499870300293324,-0.7460087343581066,-0.4822490692138679,-1.9506551182070666,0.9861569797793308,-1.2164520937104655,0.2519539552827297,-0.6723093686523463,5.960281631075418,-40.19402294045469,0.7342030244965989,8,0.11749935150146484,0.5474987030029297,0.2987494468688965,0.03999900817871094,0.5349998474121058,0,0.03722144461729737,1.3835602121600084,19.174999237060547,-2.13516578686902,19.524999618530273,1.5116081012747564,19.71999931335449,0.03722144461729737
3275,2020-08-18,18.93000030517578,19.0,18.780000686645508,19.0,511459.0,-0.007601596433243207,5.285722070844686,0.9333435060145978,38.68359290342017,37.6727639750238,0.30493611771737505,0.6593476118404702,0.4786178220244537,-0.1287291198460565,13.8295119310621,0.2950000762939453,-0.6587743260566583,-0.5357495307922377,-1.9138806840225868,0.8423816224381113,-1.2248151074074123,0.1533160458229368,-0.4720165727636747,14.925347640674197,-31.30996215060963,0.6890655766151753,8,0.35249996185302734,0.6924991607666016,0.5137500762939453,0.1849994659423828,0.13500022888183238,1,0.06761747272380658,-1.8484862496677,19.075000762939453,1.3835602121600084,19.174999237060547,-2.13516578686902,19.524999618530273,0.06761747272380658
3276,2020-08-19,19.049999237060547,19.165000915527344,18.790000915527344,18.88999938964844,615670.0,0.006339087688865819,-1.0833518771656547,-2.2857220708446357,57.90324059290373,40.290284772127656,0.20667083168740064,0.4497843263524004,0.351666908249193,-0.21740284980067415,12.88190361995682,0.375,-0.6353975935025851,-0.3442505836486802,-1.6471475225651986,0.9586463552678381,-0.9956990531069394,0.30719788580957896,-0.5389348600484389,26.865549838776715,-22.705831163602262,0.6514484694582601,8,0.23250102996826172,0.5725002288818359,0.41500091552734375,0.06500053405761719,-0.34999847412109375,2,0.08556436395777767,5.285722070844686,18.93000030517578,-1.8484862496677,19.075000762939453,1.3835602121600084,19.174999237060547,0.08556436395777767
3277,2020-08-20,18.96500015258789,18.9950008392334,18.780000686645508,18.850000381469727,350082.0,-0.004461894376735498,1.4571285326590446,0.7187492549412458,56.984153222852164,42.760140648327756,0.33470608836835325,0.4379161483128442,0.4537285798300559,-0.1023725048283346,12.109723279646323,0.26999855041503906,-0.5352600196233261,-0.3534996986389167,-1.5634547844591111,0.8564553871812777,-0.9584772415490121,0.2514778442711787,-0.4029783567597818,24.832178681700178,-28.42678773961564,0.6049775429100966,8,0.31750011444091797,0.6574993133544922,0.5350003242492676,0.14999961853027344,-0.06500053405761719,3,0.06722908559303598,-1.0833518771656547,19.049999237060547,5.285722070844686,18.93000030517578,-1.8484862496677,19.075000762939453,0.06722908559303598
3278,2020-08-21,18.950000762939453,19.155000686645508,18.780000686645508,19.075000762939453,321089.0,-0.0007908984723309365,1.6315803563063003,-1.0869586850878212,49.816880015538295,44.411073377488606,0.34788103544029525,0.3736229491454459,0.4819383158151176,-0.06207399968788607,11.716508398747125,0.375,-0.4749397284609742,-0.3059990882873542,-1.4516619799934496,0.8396638034187411,-0.8788305341404019,0.26683235756569346,-0.33905984504798425,35.05165585832859,-20.4733941034062,0.5728314458530472,8,0.33249950408935547,0.6724987030029297,0.6249995231628418,0.16499900817871094,0.6700000762939453,4,0.05540892848479628,1.4571285326590446,18.96500015258789,-1.0833518771656547,19.049999237060547,5.285722070844686,18.93000030517578,0.05540892848479628
3279,2020-08-24,19.280000686645508,19.280000686645508,19.1299991607666,19.1299991607666,382480.0,0.017414243293933485,1.0,-1.20001220703125,62.2468277508399,46.79765053926013,0.014726979824427389,-0.065259598927625,0.1755421198913254,-0.3659562563050862,10.648575791171076,0.3299999237060547,-0.3735935809812787,0.09100084304809641,-0.8587779418525585,1.0407796279487513,-0.3838885494022328,0.5658902354984257,-0.6220974115732147,100.0,38.257776337025,0.4748893924503277,8,0.0024995803833007812,0.342498779296875,0.3449997901916504,-0.16500091552734375,0.15999984741210582,0,0.0259336090348965,1.6315803563063003,18.950000762939453,1.4571285326590446,18.96500015258789,-1.0833518771656547,19.049999237060547,0.0259336090348965
3280,2020-08-25,19.229999542236328,19.420000076293945,19.170000076293945,19.25,362269.0,-0.0025934202608101087,-2.571444141689373,-0.13333502873709374,53.86267710553804,48.079812182053914,0.009266197812223709,-0.11985174763704975,0.22777560914473938,-0.29313631157772946,9.53617737735183,0.25,-0.2911818451474204,0.10349969863891673,-0.6280098465127288,0.8350092437905623,-0.26225507393690606,0.4692544712147395,-0.5270124042704438,70.31238824118446,9.148699039569152,0.3657547725758228,8,0.05250072479248047,0.3924999237060547,0.47875070571899414,-0.11499977111816406,0.030000686645511365,1,0.019760846446231328,1.0,19.280000686645508,1.6315803563063003,18.950000762939453,1.4571285326590446,18.96500015258789,0.019760846446231328
3281,2020-08-26,19.229999542236328,19.36000061035156,19.07999992370605,19.21999931335449,791919.0,0.0,1.0740609922365072,-0.5000000000001776,57.1753808187277,49.64789058687728,-0.07548819077354452,-0.1827788870986744,0.2218333372786887,-0.26409816952095966,9.98172774793303,0.2800006866455078,-0.2150760136545138,0.13749971389770366,-0.49752609253467384,0.7725255203300812,-0.18001318931848687,0.4550126171138942,-0.48373189589259624,70.31238824118446,9.0638512638019,0.31751290321618875,8,-0.0774993896484375,0.2825002670288086,0.6800003051757812,-0.034999847412109375,-0.06499862670898438,2,-0.008580291841209564,-2.571444141689373,19.229999542236328,1.0,19.280000686645508,1.6315803563063003,18.950000762939453,-0.008580291841209564
3282,2020-08-27,19.07999992370605,19.270000457763672,18.88500022888184,19.149999618530273,742942.0,-0.007800292360944705,1.483861440964722,-6.999809269500062,47.21549748626744,51.0127022398685,0.005308187246740204,0.0086171192551312,0.36209083895895233,-0.10224366727941714,8.992902350363286,0.3850002288818324,-0.1978881788471618,-0.03849992752075693,-0.6222363529599697,0.5452364979184559,-0.3303681402403633,0.25336828519884946,-0.29218298931958486,46.87492549412242,-10.495328635977309,0.2918682127196057,8,0.020000457763675428,0.4324998855590856,0.8299999237060582,0.11499977111816762,0.5,3,-0.019916098652310033,1.0740609922365072,19.229999542236328,-2.571444141689373,19.229999542236328,1.0,19.280000686645508,-0.019916098652310033
3283,2020-08-28,19.030000686645508,19.184999465942386,18.854999542236328,19.184999465942386,449797.0,-0.002620505097508996,3.2580970663514948,2.214277929155252,43.000017166170316,51.87647411802863,0.03640472133124106,0.10370670345639255,0.3927006863166085,-0.05221597822418289,7.973417534450625,0.32999992370605824,-0.20287650069453989,-0.11374921798705984,-0.6290707405762745,0.4015723046021549,-0.37140997928166897,0.1439115433075493,-0.2022964357380168,30.97362460038552,-20.628227639935375,0.25766076129460763,8,0.06999969482421875,0.4824991226196289,0.9674992561340332,0.16499900817871094,0.8349990844726562,4,-0.006831374851523964,1.483861440964722,19.07999992370605,1.0740609922365072,19.229999542236328,-2.571444141689373,19.229999542236328,-0.006831374851523964
3284,2020-08-31,18.9950008392334,19.145000457763672,18.94499969482422,19.059999465942386,743883.0,-0.0018391931765231462,-1.4242382207425903,0.4193492813546107,33.04840765854124,51.2503424241532,0.06578073422643271,0.14910809470820396,0.4197551199794276,-0.004697027919871033,7.229679608031963,0.20000076293945312,-0.20308234179783113,-0.15049915313720774,-0.6634253209468142,0.3624270146723987,-0.40696223704201273,0.10596393076759725,-0.1400012969970703,24.77896719701036,-21.058400288539417,0.2564630839048036,8,0.10499954223632812,0.5174989700317383,1.0024991035461426,0.1999988555908203,0.9949989318847656,0,0.03290339417669763,3.2580970663514948,19.030000686645508,1.483861440964722,19.07999992370605,1.0740609922365072,19.229999542236328,0.03290339417669763
3285,2020-09-01,18.82999992370605,19.1200008392334,18.725000381469727,19.049999237060547,486781.0,-0.0086865442609797,1.1944316405732602,3.384676330770455,25.13964158836579,47.60994253476009,0.24038376960374208,0.348932081776578,0.5768249000828618,0.1644860656947209,6.91601065369154,0.3950004577636719,-0.13426000375829616,-0.32625007629394887,-0.7998680680421444,0.14736791545424666,-0.5630590721680448,-0.08944108041985288,0.9549999237060582,16.535355022031656,-22.023470067045803,0.2368089958740973,9,0.2425003051757848,0.6674995422363317,1.224999904632572,0.5024995803833043,1.0799999237060582,1,0.03239514672454158,-1.4242382207425903,18.9950008392334,3.2580970663514948,19.030000686645508,1.483861440964722,19.07999992370605,0.03239514672454158
3286,2020-09-02,19.059999465942386,19.18000030517578,18.875,18.920000076293945,707151.0,0.012214526987160301,-1.652181845322011,-0.6363628482005902,37.26024848875045,45.41839756430434,0.013356517983361016,0.12618997042042324,0.35607156600731216,-0.06314484596508763,6.505299524328032,0.3500003814697301,-0.05259157744852061,-0.09675054550170614,-0.5699171347175742,0.37641604371416193,-0.3333338401096384,0.13983274910622612,0.7038003921508746,61.46771331679197,26.244574700382202,0.23658329460793345,9,0.012500762939449572,0.12250041961669567,1.0512504577636683,0.3950004577636683,0.9899997711181605,2,0.010493219755689287,1.1944316405732602,18.82999992370605,-1.4242382207425903,18.9950008392334,3.2580970663514948,19.030000686645508,0.010493219755689287
3287,2020-09-03,18.8799991607666,19.46500015258789,18.790000915527344,19.170000076293945,679115.0,-0.009443877765968556,-1.872353031889422,-2.071444141689321,41.08759414310336,44.448476911811575,0.2011885639943216,0.3198315090838122,0.5461573521214333,0.12865993697615608,5.977582969583979,0.6749992370605469,0.012412627168938428,-0.2750007629394524,-0.7521741513304683,0.20217262545156345,-0.5135874571349603,-0.03641406874394448,0.8630247077941888,20.945787464591607,-16.475888849454588,0.2385866941955082,9,0.21500110626220703,0.1400003433227539,1.1200008392333984,0.5750007629394531,1.085000991821289,3,0.01509543259689261,-1.652181845322011,19.059999465942386,1.1944316405732602,18.82999992370605,-1.4242382207425903,18.9950008392334,0.01509543259689261
3288,2020-09-04,18.59499931335449,19.030000686645508,18.549999237060547,18.75,763781.0,-0.015095331572066661,-2.918365758149022,0.5344834390045109,36.95646990895514,41.63843715160216,0.4811319113135859,0.5877081833990836,0.8415238650718848,0.4265614374917952,5.79455310815026,0.48000144958496094,-0.029206290594828488,-0.5300005912780783,-1.068135632305431,0.008134449749274353,-0.7990681117917546,-0.260933070764402,1.127664085464481,4.918036204150332,-34.97620766587368,0.26906752051367655,9,0.4125003814697301,0.49750041961670277,1.0275001525878942,0.860000610351566,1.505001068115238,4,0.05297126360441218,-1.872353031889422,18.8799991607666,-1.652181845322011,19.059999465942386,1.1944316405732602,18.82999992370605,0.05297126360441218
3289,2020-09-07,19.030000686645508,19.05500030517578,18.53499984741211,18.600000381469727,459864.0,0.02339346003517262,1.1666706403134413,-2.7741832277117435,52.34742771996526,41.470076108760736,0.007754111186759616,0.1377151867852504,0.42038455397026553,-0.005252355424506305,5.660097747713899,0.5200004577636719,-0.05245425732280751,-0.08099927902221538,-0.6134077745899162,0.4514092165454855,-0.3472035268060658,0.18520496876163506,0.6457561457031247,53.22587922590384,9.752991944587684,0.266204247783851,9,-0.030000686645507812,0.062499046325683594,0.592498779296875,0.4249992370605469,0.9449996948242188,0,0.0438780375377823,-2.918365758149022,18.59499931335449,-1.872353031889422,18.8799991607666,-1.652181845322011,19.059999465942386,0.0438780375377823
3290,2020-09-08,18.93000030517578,19.030000686645508,18.65999984741211,19.01000022888184,415052.0,-0.0052548806022851835,5.166637526821902,-0.1860462021610771,47.15642423760316,40.35685871085801,0.06786066030029048,0.1957721481720327,0.5359498213815073,0.10065973429555086,6.120562198558427,0.37000083923339844,-0.04907213414256617,-0.14799966812133647,-0.6353056969703168,0.33930636072764386,-0.3916526825458284,0.09565334630315547,0.6773111080766583,42.473153564074586,-2.9723738126277794,0.24365301442449022,9,0.06999969482421875,0.22999954223632812,0.6374993324279785,0.5249996185302734,1.0699996948242188,1,0.055995744788897905,1.1666706403134413,19.030000686645508,-2.918365758149022,18.59499931335449,-1.872353031889422,18.8799991607666,0.055995744788897905
3291,2020-09-09,19.19499969482422,19.274999618530273,18.86000061035156,18.8799991607666,428351.0,0.013998911007728987,-1.338038157972475,-3.9375104308226083,55.021822058603014,41.22422810778419,-0.2264379327608026,-0.11655119301538264,0.28443509891903673,-0.15475122536108898,6.3115408917518145,0.4149990081787145,-0.10731364732425064,0.14324970245361257,-0.2449210655976657,0.5314204705048908,-0.05083568157202478,0.3373350864792499,0.34797302447780254,70.96770224041609,21.968141238767252,0.1940853840256384,9,-0.19499969482421875,-0.034999847412109375,0.372499942779541,0.42749977111816406,0.3899993896484375,2,0.037249292209193596,5.166637526821902,18.93000030517578,1.1666706403134413,19.030000686645508,-2.918365758149022,18.59499931335449,0.037249292209193596
3292,2020-09-10,19.53499984741211,19.59000015258789,19.190000534057614,19.200000762939453,824290.0,0.017712954310677542,-1.2535218834957464,1.063487353997251,61.18544376643847,43.244831063369546,-0.5532936616420763,-0.48039377896780167,-0.04204243306608646,-0.48101280408769753,6.726482312001486,0.399999618530277,-0.12589801416436686,0.4827498435974107,0.0919951613508374,0.873504525843984,0.28737250247412405,0.6781271847206973,-1.0,94.78670243923605,42.20428774193086,0.1953773411232863,9,-0.4724998474121094,-0.375,0.03249979019165039,0.08749961853027344,0.13000106811523438,3,0.026362907277762915,-1.338038157972475,19.19499969482422,5.166637526821902,18.93000030517578,1.1666706403134413,19.030000686645508,0.026362907277762915
3293,2020-09-11,19.61000061035156,19.649999618530273,19.450000762939453,19.545000076293945,889663.0,0.0038393019465206013,1.7586324831296616,0.19403197522147017,56.99151634862726,45.9051764733791,-0.6005204779049365,-0.5492971289447333,-0.09850167525444675,-0.5472080460183797,6.851994645063978,0.1999988555908203,-0.1520471097417726,0.5360005378723116,0.07446286577011563,0.9975382099745076,0.3052317018212136,0.7667693739234096,-1.053900756835933,96.4126442699982,47.769882213569275,0.23076883605109733,9,-0.5175008773803675,-0.4500007629394496,-0.04250097274779918,0.012498855590823865,-0.13000106811523082,4,0.01810298476222072,-1.2535218834957464,19.53499984741211,-1.338038157972475,19.19499969482422,5.166637526821902,18.93000030517578,0.01810298476222072
3294,2020-09-14,19.78499984741211,19.899999618530273,19.690000534057614,19.75,643048.0,0.008923979174593866,-1.7096869462491833,0.5384547668652544,61.16700540965377,49.908216897966646,-0.7282576861498171,-0.704497691898414,-0.26253739896054284,-0.7011975911661317,7.062164606650498,0.2899990081787145,-0.13562041341766573,0.6754998207092271,0.1150215283964684,1.2359781130219858,0.39526067455284775,0.9557389668656064,-1.1851440032958962,90.7258231979782,42.97248482809543,0.28023914615638024,9,-0.567500114440918,-0.567500114440918,-0.22500038146972656,-0.16250038146972656,-0.4349994659423828,0,0.015921179504017946,1.7586324831296616,19.61000061035156,-1.2535218834957464,19.53499984741211,-1.338038157972475,19.19499969482422,0.015921179504017946
3295,2020-09-15,20.209999084472656,20.38999938964844,20.0,20.15999984741211,856484.0,0.02148088149296279,-1.1081108946006606,1.4285558583106268,66.83848099009084,53.19468717589335,-1.0470237511015412,-1.084277291589121,-0.6780173218704846,-1.112002934467803,7.149779875158324,0.6049995422363317,-0.0915471711886795,1.036499118804933,0.29820752271022855,1.7747907148996376,0.6673533207575808,1.4056449168522853,-1.5321346138915999,88.2352647850801,41.54534992875992,0.36914579804735265,9,-0.7474994659423828,-0.7474994659423828,-0.8074994087219238,-0.5874996185302734,-1.0449981689453125,1,-0.01162784332748823,-1.7096869462491833,19.78499984741211,1.7586324831296616,19.61000061035156,-1.2535218834957464,19.53499984741211,-0.01162784332748823
3296,2020-09-16,20.68000030517578,20.71999931335449,20.13999938964844,20.21999931335449,874547.0,0.023255875407942384,1.1481518111014979,9.200160219729986,74.76779664720141,56.93693189857092,-1.4114954490365257,-1.5029591714722876,-1.1333250546784654,-1.5682063922993308,7.785101377513823,0.5799999237060476,-0.0076197453278226135,1.4250002861022963,0.4291616336698567,2.420838938534736,0.9270809598860765,1.9229196123185162,-1.8651650410693357,97.38568365413407,48.62401474663502,0.4979193262162198,9,-1.0525007247924805,-1.0525007247924805,-1.3800005912780762,-1.0575008392333984,-1.4750003814697301,2,-0.03288202587722355,-1.1081108946006606,20.209999084472656,-1.7096869462491833,19.78499984741211,1.7586324831296616,19.61000061035156,-0.03288202587722355
3297,2020-09-17,20.239999771118164,20.600000381469727,20.21999931335449,20.479999542236328,653826.0,-0.021276621255537087,-1.714286687420342,-0.5217375079299882,66.7126818565969,60.243177670531125,-0.8474047985528266,-1.0145581932500143,-0.673447191159795,-1.12385215336203,8.436038745382456,0.4600009918212926,0.10525606873263271,0.9212497711181626,-0.15631012738315775,1.998809669619483,0.38246982186750245,1.4600297203688228,-1.234648102086915,62.204717314089784,10.73060995754767,0.5387799492506593,9,-0.6125001907348633,-0.6125001907348633,-0.8887500762939453,-0.6175003051757812,0.2199993133544922,3,-0.032361694370183436,1.1481518111014979,20.68000030517578,-1.1081108946006606,20.209999084472656,-1.7096869462491833,19.78499984741211,-0.032361694370183436
3298,2020-09-18,20.0,20.149999618530273,19.84499931335449,20.149999618530273,1079018.0,-0.011857696335581758,3.0666810777819222,0.6249990065883063,63.13723476029499,61.442045119456644,-0.43264381707321675,-0.7292508709470198,-0.4277159152381955,-0.8759002570766654,9.1092183288807,0.3950004577636754,0.17691944485787658,0.628750038146972,-0.47515627780104097,1.7326563540949849,0.07679688017296726,1.1807031961209766,-0.8231835665364287,30.097071197890777,-23.731238245940872,0.5519531579740057,9,-0.3100004196166992,-0.3725004196166992,-0.6425004005432129,-0.3775005340576172,-0.29000091552734375,4,-0.01674995422363279,-1.714286687420342,20.239999771118164,1.1481518111014979,20.68000030517578,-1.1081108946006606,20.209999084472656,-0.01674995422363279
3299,2020-09-21,19.780000686645508,19.934999465942386,19.540000915527344,19.8799991607666,1173879.0,-0.010999965667724654,2.7619073569481354,0.6666581895400735,62.242274502786785,63.11825070447705,-0.10624135365447529,-0.49526466164607896,-0.21151565761530478,-0.6365333101753023,9.827670098162077,0.45999908447265625,0.2532954779685568,0.3837507247924812,-0.7340143581574203,1.5015158077423827,-0.17513181668246958,0.9426332662674319,-0.4488659651928444,20.33899126982722,-36.6283497851567,0.5588825414749506,9,0.009999275207515979,-0.15250110626220703,-0.3725008964538574,-0.157501220703125,-0.2550010681152344,0,-0.015166892517436859,3.0666810777819222,20.0,-1.714286687420342,20.239999771118164,1.1481518111014979,20.68000030517578,-0.015166892517436859
3300,2020-09-22,19.61000061035156,20.09000015258789,19.59499931335449,19.8700008392334,772047.0,-0.0085945434981064,-2.413765661481739,2.6000419623102515,57.198964839390705,63.3601554578979,0.19038123540916274,-0.3112965120340938,-0.04124322035488959,-0.4505921126013739,10.646582687681041,0.495000839233402,0.36788067934720914,0.1947505950927706,-0.924033924423302,1.3135351146088432,-0.36464166466526393,0.7541428548508051,-0.13997942970871335,5.932185582040874,-48.38119484519837,0.5593922597580359,9,0.3449993133544922,0.017498970031741834,-0.20250082015990856,0.012498855590823865,-0.7200012207031179,1,-0.013258552819451985,2.7619073569481354,19.780000686645508,3.0666810777819222,20.0,-1.714286687420342,20.239999771118164,-0.013258552819451985
3301,2020-09-23,19.065000534057614,19.7549991607666,19.0,19.600000381469727,1067286.0,-0.027791945911835203,-1.270671041611693,2.057689909401005,52.210290472922,62.36291620306274,0.7990280104039265,0.23263580824611196,0.48367840543474117,0.11021586517078319,11.191123623614766,0.7549991607666016,0.4087726900539579,-0.3419995307922399,-1.4689394986472983,0.7849404370628186,-0.9054695147197691,0.22147045313528935,1.654998779296875,4.062532410017647,-52.22145751297669,0.5634699839275288,9,0.7949991226196325,0.5624990463256871,0.38749933242798207,0.5574989318847692,-0.09000015258788707,2,0.0052452336044308545,-2.413765661481739,19.61000061035156,2.7619073569481354,19.780000686645508,3.0666810777819222,20.0,0.0052452336044308545
3302,2020-09-24,18.700000762939453,18.86000061035156,18.625,18.780000686645508,831204.0,-0.0191450176183382,-1.0434706892119074,0.14953261032321447,51.23096620930566,61.72285507647145,1.1545392694740144,0.5983869313471004,0.8162073289793277,0.48435125675097623,11.577292321971452,0.44000053405761363,0.4668807010141016,-0.6879993438720717,-1.8504078222563294,0.4744091345121859,-1.2692035830642006,-0.10679510467994291,1.9855985641479457,4.918084045931468,-55.473078117390806,0.5812042391921279,9,0.972498893737793,0.9274988174438477,0.7524991035461426,0.9224987030029297,0.14999961853027344,3,0.02700530161300474,-1.270671041611693,19.065000534057614,-2.413765661481739,19.61000061035156,2.7619073569481354,19.780000686645508,0.02700530161300474
3303,2020-09-25,18.899999618530273,18.924999237060547,18.46500015258789,18.674999237060547,658993.0,0.010695125531074101,2.345452527760631,-2.8125074505877024,48.38708303358449,60.30286370135264,0.9423316296798951,0.4091254281776102,0.5802340889975568,0.2898737666008273,12.014816107843144,0.45999908447265625,0.4923690221714345,-0.481500434875489,-1.6537501714509695,0.6907493016999915,-1.0676253031632292,0.10462443341225125,1.7031757354736285,26.769197904146637,-33.10199489870317,0.5861248682877404,9,0.692500114440918,0.692500114440918,0.5525002479553223,0.7224998474121094,0.23500061035156605,4,0.08253965594861179,-1.0434706892119074,18.700000762939453,-1.270671041611693,19.065000534057614,-2.413765661481739,19.61000061035156,0.08253965594861179
3304,2020-09-28,19.6200008392334,19.649999618530273,19.084999084472656,19.149999618530273,676418.0,0.03809530345160472,1.1320823976507168,2.088890772686814,57.41936118992312,59.25629483466734,0.21955219984530672,-0.27579155300710667,-0.17617623315673114,-0.4166109730000791,12.276918254663629,0.75,0.4897695553481114,0.207250785827636,-0.954895558391641,1.369397130046913,-0.3738223862820007,0.7883239579372727,0.8548840026855444,71.07696533203125,8.633048760946892,0.5810731721096376,9,-0.02750110626220703,-0.02750110626220703,-0.16750097274780273,0.002498626708984375,0.06499862670898793,0,0.004587066329747147,2.345452527760631,18.899999618530273,-1.0434706892119074,18.700000762939453,-1.270671041611693,19.065000534057614,0.004587066329747147
3305,2020-09-29,19.440000534057614,19.55500030517578,19.26499938964844,19.55500030517578,532906.0,-0.009174327088500633,4.043504221053792,-0.24467972858906023,52.68346999529948,56.802480762233785,0.3116110515875441,-0.05032874607434579,-0.038651129912391724,-0.22903331810470107,12.060621208523802,0.3550014495849574,0.49386467759785546,-0.003249549865724788,-1.1325543600886263,1.1260552603571767,-0.5679019549771738,0.5614028552457242,0.9142912265014651,75.58148303123738,13.628529308357983,0.5646524051114505,9,0.09249973297119496,0.15249919891357777,0.012499332427982068,0.18249893188476918,0.48499870300293324,1,0.004372380768392858,1.1320823976507168,19.6200008392334,2.345452527760631,18.899999618530273,-1.0434706892119074,18.700000762939453,0.004372380768392858
3306,2020-09-30,19.26000022888184,19.43000030517578,19.15999984741211,19.270000457763672,770499.0,-0.009259274703229847,-1.5714207863688794,0.08695868508778756,46.878551922091894,54.59868854728879,0.3006144303039271,0.1532822277836985,0.10493324745200638,-0.036437748680942406,11.929250764257198,0.28000068664550426,0.46568574891824355,-0.1932498931884723,-1.311755841345338,0.9252560549683935,-0.7525028672669052,0.3660030808899606,0.9809340351989668,67.0886442688577,8.905222452692733,0.5592529740784329,9,0.04749965667724254,0.3324995040893519,0.1924996376037562,0.3624992370605433,1.1700000762939418,2,-0.019210842930238115,4.043504221053792,19.440000534057614,1.1320823976507168,19.6200008392334,2.345452527760631,18.899999618530273,-0.019210842930238115
3307,2020-10-01,19.165000915527344,19.38999938964844,19.084999084472656,19.309999465942386,1263148.0,-0.004932466886061415,1.0000125072698274,14.49952317376099,44.97175399379479,52.58030179545543,0.2537762306537843,0.2853583950643319,0.16166191512920847,0.08334634426818965,12.490642726601745,0.3050003051757848,0.3716480244419458,-0.30249929428100586,-1.3972642084085258,0.7922656198465141,-0.8498817513447676,0.2448831627827559,0.9693773018638865,59.07182096346097,5.487680416556039,0.5473824570637602,10,0.11249923706054688,0.42749881744384766,0.16749906539916992,0.45749855041503906,0.9349994659423828,3,-0.009913932949707327,-1.5714207863688794,19.26000022888184,4.043504221053792,19.440000534057614,1.1320823976507168,19.6200008392334,-0.009913932949707327
3308,2020-10-02,19.57999992370605,19.729999542236328,19.1200008392334,19.299999237060547,885261.0,0.021654004088383694,1.1034440801481156,-1.9310585233026998,47.80278706011886,50.97591430182567,-0.25374958466965225,-0.054876760935325564,-0.27854789324815954,-0.3097915734949126,12.742928916799872,0.6099987030029297,0.20263106255033847,0.06324968338012482,-0.9519827860227181,1.0784821527829678,-0.44436655132129843,0.5708659180815481,0.4542156097969787,76.7442616939604,26.707496812365314,0.5076162347014223,10,-0.3024997711181605,0.012499809265140271,-0.2737498283386195,0.04249954223633168,1.399999618530277,4,-0.03728291854345178,1.0000125072698274,19.165000915527344,-1.5714207863688794,19.26000022888184,4.043504221053792,19.440000534057614,-0.03728291854345178
3309,2020-10-05,19.864999771118164,19.905000686645508,19.549999237060547,19.70499992370605,723634.0,0.014555661313719215,1.958324723833744,0.5714266251592491,46.18785256973626,49.75245738297517,-0.587171724817356,-0.28892654213225555,-0.5995065391396608,-0.5815096255515293,13.178957080133635,0.35500144958496094,0.0858854195387515,0.30649957656860494,-0.6930057776259346,1.3060049307631445,-0.19325310052866485,0.8062522536658747,0.07506283952995574,95.12184910110555,47.85492035701505,0.4997526770972689,10,-0.6799993515014648,-0.27250003814697266,-0.5587496757507324,-0.24250030517578125,1.375,0,-0.03674802671267452,1.1034440801481156,19.57999992370605,1.0000125072698274,19.165000915527344,-1.5714207863688794,19.26000022888184,-0.03674802671267452
3310,2020-10-06,19.989999771118164,20.11000061035156,19.799999237060547,19.950000762939453,714000.0,0.006292474273356774,1.2142900933917653,0.24999403952983257,41.74640193144219,48.589803100588526,-0.7292932097766887,-0.34829982737520027,-0.7552408684597296,-0.6902903754956853,13.756186463038533,0.3100013732910121,-0.004899859746906543,0.3784996032714858,-0.5926962799784654,1.349695486521437,-0.10709833835349158,0.8640975448964632,-1.5249996185302734,88.29261847873852,45.40876037254569,0.4855979416249757,10,-0.7024993896484375,-0.39750003814697266,-0.6837496757507324,-0.36750030517578125,1.5200004577636754,1,-0.015257644255526559,1.958324723833744,19.864999771118164,1.1034440801481156,19.57999992370605,1.0000125072698274,19.165000915527344,-0.015257644255526559
3311,2020-10-07,19.90999984741211,20.1299991607666,19.8799991607666,19.93000030517578,639507.0,-0.004001997229716836,-5.249856952126645,-0.5000238424490964,45.68062676910433,47.973098718343934,-0.5775617095816621,-0.2234434506215095,-0.6891629502802274,-0.5916573198564379,14.897463353267382,0.25,-0.08328166719666896,0.26274967193603516,-0.696457238519347,1.2219565823914174,-0.21685378329165772,0.742353127163728,-1.4120996856689452,78.94743566577414,36.91682970530215,0.4796034552276914,10,-0.6125001907348633,-0.31750011444091797,-0.625,-0.28750038146972656,1.5499992370605469,2,0.0007533596063984405,1.2142900933917653,19.989999771118164,1.958324723833744,19.864999771118164,1.1034440801481156,19.57999992370605,0.0007533596063984405
3312,2020-10-08,20.049999237060547,20.190000534057614,19.950000762939453,19.959999084472656,568777.0,0.007031611789119818,-3.36375932027044,-4.499904634751097,50.67203322480581,48.22698207292408,-0.5653811972907938,-0.3403310862396651,-0.7982233761295099,-0.7127388436257753,15.385329819717652,0.28000068664550426,-0.1240790980797648,0.37699909210205007,-0.5970554252255766,1.3510536094296768,-0.11002816656176506,0.8640263507658652,-1.4868151153564462,86.91576290401962,41.58384189960752,0.4870272586638136,10,-0.41249942779541016,-0.45749950408935547,-0.9224991798400879,-0.42749977111816406,1.2600002288818395,3,0.01895267244762966,-5.249856952126645,19.90999984741211,1.2142900933917653,19.989999771118164,1.958324723833744,19.864999771118164,0.01895267244762966
3313,2020-10-09,19.96500015258789,20.13999938964844,19.88999938964844,20.049999237060547,525505.0,-0.004239355995362959,-1.1276540484384774,-0.9444326707074132,52.580189841192485,47.68929636750956,-0.3502581113525345,-0.23966018555068658,-0.681506807914829,-0.6092837760346299,15.713723625371728,0.25,-0.1021811307444409,0.2742500305175781,-0.7078754081741394,1.2563754692092957,-0.21681268882828064,0.7653127498634369,-1.3042070461425794,64.84376164150895,15.674984826310236,0.4910627193458579,10,-0.3275003433227539,-0.3725004196166992,-0.9075002670288086,-0.3425006866455078,2.135000228881836,4,0.0067618446205890415,-3.36375932027044,20.049999237060547,-5.249856952126645,19.90999984741211,1.2142900933917653,19.989999771118164,0.0067618446205890415
3314,2020-10-12,20.100000381469727,20.11000061035156,19.93000030517578,19.93000030517578,465205.0,0.0067618446205890415,-1.1176496987512063,-2.0000224396373754,56.901410418214766,48.15795641450015,-0.458194050840639,-0.3687577702099887,-0.7965903712552347,-0.7321206847175965,15.523539731427583,0.1800003051757777,-0.03776463703550448,0.3935002326965318,-0.6049565543993012,1.3919570197923647,-0.1057281608513847,0.8927286262444483,-1.3474548293676776,76.92311454324113,21.364621107630278,0.499228393547917,10,-0.46250057220458984,-0.5075006484985352,-1.0500006675720215,-0.47750091552734375,1.5100002288818324,0,0.04378105194355508,-1.1276540484384774,19.96500015258789,-3.36375932027044,20.049999237060547,-5.249856952126645,19.90999984741211,0.04378105194355508
3315,2020-10-13,19.975000381469727,20.18000030517578,19.895000457763672,20.020000457763672,287937.0,-0.006218905354610782,-1.780487351017408,-0.264706212343906,64.53675153258347,50.119978593443655,-0.2786237724694871,-0.2764391523013394,-0.641593517493213,-0.5921278095800098,14.478583879066143,0.2849998474121094,0.032228855039722504,0.2802501678466811,-0.6985967119322183,1.2590970476255805,-0.2091732720427686,0.7696736077361308,-1.136207530450342,30.645419307205174,-30.128751283510574,0.4894234398894501,10,-0.33750057220458984,-0.38250064849853516,-0.9287505149841309,-0.35250091552734375,1.614999771118164,1,0.06332912968662296,-1.1176496987512063,20.100000381469727,-1.1276540484384774,19.96500015258789,-3.36375932027044,20.049999237060547,0.06332912968662296
3316,2020-10-14,20.0,20.21999931335449,19.8700008392334,19.979999542236328,648106.0,0.0012515453343102667,-1.9166799122611524,-0.44445386343406945,73.29750157578609,53.267283880331576,-0.20966394093008844,-0.37417909866521626,-0.6497107928278361,-0.6038328643712347,12.90192930194554,0.3499984741210902,0.002427831759863608,0.3392498016357415,-0.5374077784199045,1.2159073816913875,-0.09907898839208329,0.7775785916635662,-1.0801346879983207,37.14277929155351,-29.428757011390644,0.43832879002782305,10,-0.3299999237060547,-0.4075002670288086,-0.9200000762939453,-0.3775005340576172,1.4200000762939453,2,0.07550001144409202,-1.780487351017408,19.975000381469727,-1.1176496987512063,20.100000381469727,-1.1276540484384774,19.96500015258789,0.07550001144409202
3317,2020-10-15,19.584999084472656,19.989999771118164,19.415000915527344,19.8700008392334,537346.0,-0.020750045776367188,1.190473422439882,-14.249761586877742,61.39766484606327,54.77782585654762,0.3030477069507036,-0.011346981044475513,-0.21794973841847565,-0.17741645351925683,10.828232785937418,0.5849990844726562,0.004458436442355662,-0.04300107955932475,-0.876417296283929,0.7904151371652794,-0.4597091879216251,0.37370702880297557,-0.5611230523627526,21.117826992472565,-48.40281216089041,0.41670810836230154,10,0.23250102996826172,0.007500648498535156,-0.5049991607666016,0.03750038146972656,2.115001678466797,3,0.09573653753635014,-1.9166799122611524,20.0,-1.780487351017408,19.975000381469727,-1.1176496987512063,20.100000381469727,0.09573653753635014
3318,2020-10-16,19.665000915527344,19.834999084472656,19.59499931335449,19.690000534057614,559900.0,0.004084852427596708,-1.9090383659502814,0.08771741967433486,50.951375912240984,55.30710622793704,0.2641493924753995,-0.12409535296188778,-0.2889428231226461,-0.23807681634743716,9.722834522248824,0.25,0.05757360737471373,0.05375070571899343,-0.7614523703358422,0.8689537817738291,-0.3538508323084244,0.46135224374641126,-0.5454350209178749,31.05596243108074,-36.68700809093549,0.4076015380274182,10,0.15249919891357422,-0.07250118255615234,-0.5537509918212891,-0.04250144958496094,2.134998321533203,4,0.08365107926926996,1.190473422439882,19.584999084472656,-1.9166799122611524,20.0,-1.780487351017408,19.975000381469727,0.08365107926926996
3319,2020-10-19,19.479999542236328,19.8799991607666,19.479999542236328,19.665000915527344,473081.0,-0.009407646309588569,-3.3242881002948637,7.400167849241916,50.8438606332235,56.31793497257941,0.43448613254067325,0.03929287259961001,-0.1006040483155104,-0.04155909155183224,9.23133507419623,0.39999961853027344,0.1298764236261789,-0.11625061035156392,-0.9294174207412773,0.6969162000381495,-0.5228340155464188,0.290332794843291,-0.2723989741272561,8.07437963658424,-56.25318246197941,0.40658340519485636,10,0.33750057220458984,0.11250019073486328,-0.35374975204467773,0.1424999237060547,2.270000457763672,0,0.1344969661602271,-1.9090383659502814,19.665000915527344,1.190473422439882,19.584999084472656,-1.9166799122611524,20.0,0.1344969661602271
3320,2020-10-20,19.350000381469727,19.545000076293945,19.299999237060547,19.450000762939453,717341.0,-0.006673468368658786,-1.449975681629617,0.5405385900158772,51.93965871609104,57.01338296668904,0.5187012157788189,0.15685687509610702,0.022264082306989508,0.09644330657361166,8.54602737420795,0.24500083923339844,0.15737989451259082,-0.2332497596740737,-1.053770917674882,0.5872713983267346,-0.6435103386744778,0.17701081932633045,-0.0614079137410215,5.434906550290788,-56.12502987259422,0.4102605790004041,10,0.40999889373779297,0.24249935150146484,-0.13250064849853516,0.27249908447265625,2.049999237060547,1,0.11679587515905632,-3.3242881002948637,19.479999542236328,-1.9090383659502814,19.665000915527344,1.190473422439882,19.584999084472656,0.11679587515905632
3321,2020-10-21,19.165000915527344,19.434999465942386,18.934999465942386,19.424999237060547,872747.0,-0.009560695725853607,2.5714441416892826,2.5999732972210037,50.0,56.93871260837729,0.6558821364135738,0.3686322107459077,0.19364487906619843,0.2852580859802494,9.411707078409254,0.5,0.16805632821218808,-0.4232492446899414,-1.2316018080293034,0.3851033186494206,-0.8274255263596224,-0.019072963020260403,1.0549983978271449,21.801078962402382,-38.418188776584955,0.4041762816696806,10,0.41249847412109375,0.42749881744384766,0.2974987030029297,0.45749855041503906,2.3349990844726562,2,0.12653269612399698,-1.449975681629617,19.350000381469727,-3.3242881002948637,19.479999542236328,-1.9090383659502814,19.665000915527344,0.12653269612399698
3322,2020-10-22,19.20499992370605,19.34000015258789,18.959999084472656,19.100000381469727,575465.0,0.0020870861606012703,1.02667236328125,-0.4038470003080985,40.786240095376805,55.6282737477311,0.5402252211105107,0.38831543726158557,0.14649759099327397,0.24583292515280064,9.634291012523367,0.3800010681152344,0.1901763756375061,-0.4085001945495641,-1.1265316278191264,0.3095312387199982,-0.767515911184347,-0.049484477914781166,0.9892993927001967,28.571486238827738,-28.336491855161334,0.3590157166347815,10,0.37249946594238637,0.32750034332275746,0.42249965667724965,0.4174995422363317,2.3350009918212926,3,0.11533455669811099,2.5714441416892826,19.165000915527344,-1.449975681629617,19.350000381469727,-3.3242881002948637,19.479999542236328,0.11533455669811099
3323,2020-10-23,20.459999084472656,20.63999938964844,19.51499938964844,19.51499938964844,1392643.0,0.06534752229899632,-1.380953149851063,9.000036330608808,59.900157729207194,55.96146789339692,-0.7120543580136882,-0.7840170865111489,-1.0899307471350994,-1.0069571340423593,9.707263964907966,1.43499946594239,0.22648777679178167,0.7684989929199233,0.037997934736182515,1.499000051103664,0.4032484638280529,1.1337495220117937,-1.5249996185302699,89.44279687798875,35.824957463279446,0.3652505290918696,10,-0.6724996566772425,-0.9074993133544922,-0.8324995040893555,-0.8374996185302734,1.1800003051757848,4,0.06060614535451525,1.02667236328125,19.20499992370605,2.5714441416892826,19.165000915527344,-1.449975681629617,19.350000381469727,0.06060614535451525
3324,2020-10-26,19.709999084472656,20.18000030517578,19.645000457763672,20.15999984741211,982482.0,-0.03665689313589382,1.1836653665600112,-0.4761914373138082,46.14324033911931,53.91774442745646,-0.025919574465770978,-0.028384210883068306,-0.3264683569716027,-0.27042347962188984,10.354540526961724,0.8149986267089844,0.21051968838729707,0.013999080657960405,-0.7157559058359482,0.743754067151869,-0.3508784125889939,0.3788765739049147,-0.75,45.45452511491616,-3.621156211991341,0.3648774932469536,10,0.07750034332275746,-0.1574993133544922,-0.05124950408935547,-0.08749961853027344,1.9200000762939453,0,0.1060375570607901,-1.380953149851063,20.459999084472656,1.02667236328125,19.20499992370605,2.5714441416892826,19.165000915527344,0.1060375570607901
3325,2020-10-27,19.524999618530273,19.75,19.354999542236328,19.739999771118164,857189.0,-0.0093860717674068,2.3616972923836115,0.47777730682829656,44.84604601639758,50.75647158752441,0.09893891805008792,0.17213513414387904,-0.12520413218449988,-0.09451435743956083,10.816398042374637,0.3950004577636719,0.18526319889337373,-0.17525033950805735,-0.8996986272297711,0.5491979482136564,-0.5374744833689142,0.18697380435279953,-0.5314005279541014,34.604116069720384,-10.251272877657769,0.3622241438608564,10,0.26249980926514027,0.027500152587890625,0.18375015258789062,0.09749984741210938,2.325000762939453,1,0.11395648783306922,1.1836653665600112,19.709999084472656,-1.380953149851063,20.459999084472656,1.02667236328125,19.20499992370605,0.11395648783306922
3326,2020-10-28,18.88999938964844,19.270000457763672,18.65999984741211,19.270000457763672,1098719.0,-0.03252241952820234,2.21052050394017,1.7674455740671575,36.2884163954444,47.966555093011195,0.6257293425754789,0.8200383539606584,0.51514892539846,0.536312842635855,11.356878726540694,0.8649997711181641,0.11031793719337202,-0.7917505264282205,-1.5796539944697017,-0.003847058386739377,-1.1857022604489629,-0.3977987924074782,1.75,11.616141182363924,-26.76559264771695,0.39395173402074096,10,0.7600002288818324,0.662500381469723,0.9012503623962367,0.7325000762939418,3.340000152587887,2,0.1328745532018012,2.3616972923836115,19.524999618530273,1.1836653665600112,19.709999084472656,-1.380953149851063,20.459999084472656,0.1328745532018012
3327,2020-10-29,18.975000381469727,19.11000061035156,18.815000534057614,18.86000061035156,759510.0,0.004499787960176693,-1.878050595930268,-0.30263012598505457,38.29787905610171,46.56061099788461,0.4974082171191512,0.7589868066999976,0.43933903874059155,0.4600451201834943,12.070999118543742,0.2950000762939453,0.012921419720800742,-0.6972495079040542,-1.5153888308702896,0.12088981506218133,-1.1063191693871701,-0.2881798464209382,1.6253990173339865,15.909121559787659,-18.335295499004097,0.4090696614831176,10,0.6749992370605469,0.5774993896484375,0.7687492370605469,0.6474990844726562,3.3249988555908203,3,0.13306980594298667,2.21052050394017,18.88999938964844,2.3616972923836115,19.524999618530273,1.1836653665600112,19.709999084472656,0.13306980594298667
3328,2020-10-30,18.850000381469727,18.895000457763672,18.59000015258789,18.76000022888184,1102771.0,-0.006587615150831283,2.3888865341414824,0.7826115801170398,35.189577743869336,44.821246232400824,0.5527726358728202,0.8711576651206414,0.5727506828009439,0.5911442889356451,12.335948898473312,0.38500022888183594,-0.12269014045272542,-0.7857495307922377,-1.6825697617335713,0.11107070014909581,-1.2341596462629028,-0.33733941532157274,1.7115910263061558,16.35221408366902,-11.977535609564235,0.44841011547066656,10,0.7649993896484375,0.7024993896484375,0.7999992370605469,0.7724990844726562,3.619998931884762,4,0.1427055957357959,-1.878050595930268,18.975000381469727,2.21052050394017,18.88999938964844,2.3616972923836115,19.524999618530273,0.1427055957357959
3329,2020-11-02,19.13500022888184,19.2549991607666,18.815000534057614,19.0,449666.0,0.015119354994405088,1.34667127823528,1.5000000000000986,40.41095950064061,43.54027965290633,0.23880056779625036,0.5572336274842193,0.2890091209518104,0.31707637957878987,12.080056125482116,0.4399986267089879,-0.18970719269796632,-0.4642497062683084,-1.380984275269487,0.45248486273287014,-0.9226169907688977,-0.005882421767719137,1.347727528686523,46.98277137792834,18.16330114832157,0.4583672845005895,11,0.4799995422363246,0.4799995422363246,0.4574995040893519,0.4874992370605433,3.674999237060547,0,0.13091189604406828,2.3888865341414824,18.850000381469727,-1.878050595930268,18.975000381469727,2.21052050394017,18.88999938964844,0.13091189604406828
3330,2020-11-03,19.684999465942386,19.684999465942386,19.225000381469727,19.274999618530273,507580.0,0.02874310062617047,1.2438988081392428,3.037030757710567,46.78898583118202,43.18350030081544,-0.28908176355729864,-0.01769424403803299,-0.25170291528730715,-0.22922003322034712,11.635737451258175,0.5499992370605469,-0.21312916063375553,0.10099954605102823,-0.7983484131801006,1.000347505282157,-0.3486744335645362,0.5506735256665927,0.7220191874267563,100.0,69.24948628602169,0.4496739796155637,11,-0.0699996948242223,-0.0699996948242223,-0.09249973297119496,-0.06250000000000355,3.0450000762939418,1,0.09880618479006409,1.34667127823528,19.13500022888184,2.3888865341414824,18.850000381469727,-1.878050595930268,18.975000381469727,0.09880618479006409
3331,2020-11-04,19.924999237060547,19.924999237060547,19.26000022888184,19.46999931335449,604604.0,0.012192013087599651,1.9230730535608582,1.1097563244912951,53.59408229907714,44.606593879004365,-0.45811415806807076,-0.27037494612470425,-0.4794351853127168,-0.46815541083704915,11.263489822137526,0.6649990081787074,-0.21737658317717745,0.3402493476867683,-0.5602675101471384,1.240766205520675,-0.11000908123018505,0.7905077766037216,0.409338676277347,100.0,65.22072509567508,0.45025842891695306,11,-0.3099994659423828,-0.3099994659423828,-0.3624992370605469,-0.30249977111816406,2.7849998474121094,2,0.09661235724559902,1.2438988081392428,19.684999465942386,1.34667127823528,19.13500022888184,2.3888865341414824,18.850000381469727,0.09661235724559902
3332,2020-11-05,20.43000030517578,20.43000030517578,19.905000686645508,20.0,629010.0,0.025345098491945217,1.4418569578254468,0.9450557742369482,57.419976438411325,44.331018180027044,-0.8616911047721416,-0.7857325218437694,-0.9612119906373167,-0.9701027737936059,11.015146940498802,0.5249996185302734,-0.2007514659164471,0.826250362396241,-0.12991430881083232,1.7824150336033142,0.3481680267927061,1.3043326979997758,-1.8400001525878906,100.0,62.075005681035464,0.4780823356035361,11,-0.9200000762939453,-0.8150005340576172,-0.9800004959106445,-0.8075008392333984,2.129999160766605,3,0.08810568821208142,1.9230730535608582,19.924999237060547,1.2438988081392428,19.684999465942386,1.34667127823528,19.13500022888184,0.08810568821208142
3333,2020-11-06,20.100000381469727,20.38999938964844,19.95499992370605,20.299999237060547,461307.0,-0.016152712617554466,1.2894759297090228,-0.46511328755699866,55.849067467993414,45.40944341656861,-0.6572434146764508,-0.4691539146441954,-0.6097317266378113,-0.6433280363762393,10.900988644056861,0.4750003814697301,-0.16831720707632059,0.48950042724609233,-0.4792256166334816,1.4582264711256663,0.005137405306303577,0.9738634491858811,-1.4732002258300767,79.56656529569818,36.30147725055706,0.48436302193978714,11,-0.5900001525878906,-0.4850006103515625,-0.6650004386901855,-0.5875005722045898,2.469999313354492,4,0.10945267730537012,1.4418569578254468,20.43000030517578,1.9230730535608582,19.924999237060547,1.2438988081392428,19.684999465942386,0.10945267730537012
3334,2020-11-09,20.979999542236328,21.51000022888184,20.280000686645508,20.420000076293945,1398355.0,0.04378105194355508,-1.9285764564567376,-2.8000133515168275,63.471073390078836,47.478890902533195,-1.4954057760432882,-1.3490098837988995,-1.4564536795741034,-1.5154004404006045,11.222539144283534,1.409999847412113,-0.08735247451149064,1.3254996299743667,0.1964812644927285,2.454517995456005,0.7609904472335458,1.8900088127151875,-2.3171353836059545,76.80522004210346,27.567034506107746,0.5645091827408196,11,-0.9299993515014648,-0.9299993515014648,-1.544999599456787,-1.4674997329711914,1.6400012969970703,0,0.07102000970584088,1.2894759297090228,20.100000381469727,1.4418569578254468,20.43000030517578,1.9230730535608582,19.924999237060547,0.07102000970584088
3335,2020-11-10,21.239999771118164,21.540000915527344,20.799999237060547,20.940000534057614,1197204.0,0.012392766184689874,-1.5517218699850044,0.5357134342185547,66.93877144288714,50.88448590780461,-1.6612478144810296,-1.5909491374173754,-1.6741500848159454,-1.7648437071537018,11.4368158928477,0.7400016784667969,-0.15184224658339218,1.5222498893737786,0.19355287750123296,2.850946901246324,0.857901383437504,2.186598395310053,-2.463250169677732,86.8420590324224,32.72325411206924,0.6643485059362729,11,-1.1749992370605469,-1.1749992370605469,-1.8512496948242188,-1.7274999618530273,1.360000610351566,1,0.07391712390501448,-1.9285764564567376,20.979999542236328,1.2894759297090228,20.100000381469727,1.4418569578254468,20.43000030517578,0.07391712390501448
3336,2020-11-11,21.51000022888184,21.65999984741211,21.26000022888184,21.299999237060547,794320.0,0.012711886095724934,-1.7586274935380553,0.7000050862759595,68.13533022194883,54.1997582595654,-1.6992073071763372,-1.8361650063148396,-1.9052517839241894,-2.015344935483377,11.625196575601004,0.4200000762939453,-0.09871899852347354,1.7167503356933622,0.16726410828200144,3.266236563104723,0.94200722198768,2.4914934493990444,-2.567455548596193,91.45300910202438,32.69389529598253,0.7747431137056806,11,-1.3850002288818395,-1.3850002288818395,-2.0700001716613805,-1.9975004196167028,1.1299991607666016,2,0.05671777314610971,-1.5517218699850044,21.239999771118164,-1.9285764564567376,20.979999542236328,1.2894759297090228,20.100000381469727,0.05671777314610971
3337,2020-11-12,21.459999084472656,21.84000015258789,21.299999237060547,21.3799991607666,831191.0,-0.0023245534113033317,-3.5000119209403238,0.3809502184357934,59.70873498750409,56.924109064413706,-1.407670974035021,-1.727037315561013,-1.8103280547518388,-1.9445801323492766,13.065029865406489,0.5400009155273438,-0.019007856432331494,1.572999191284179,-0.14153399175450332,3.2875323743228613,0.7157325997648378,2.43026578280352,-2.3000579908168923,79.84079459021358,23.931766191213157,0.8572665915193404,11,-1.1324987411499023,-1.2449989318847656,-2.0149993896484375,-1.9624996185302734,1.0400009155273438,3,0.058247905560463664,-1.7586274935380553,21.51000022888184,-1.5517218699850044,21.239999771118164,-1.9285764564567376,20.979999542236328,0.058247905560463664
3338,2020-11-13,21.309999465942386,21.489999771118164,21.25,21.40999984741211,524874.0,-0.006989730891405421,-1.181822910796494,-1.2500059604701175,67.5824173520894,59.9431599367969,-0.9745030584836982,-1.5257032753539015,-1.6070348511535926,-1.772801755487233,14.543397036290258,0.23999977111816406,0.16588362309020965,1.3407496452331564,-0.4832746734066795,3.1647739638729924,0.42873748591323846,2.2527618045530744,-1.8820524663934108,66.0255853789453,8.430856077813061,0.9120121593199183,11,-0.7774991989135778,-1.0949993133544957,-1.6949996948242223,-1.8225002288818395,0.6200008392333949,4,0.058657908555922234,-3.5000119209403238,21.459999084472656,-1.7586274935380553,21.51000022888184,-1.5517218699850044,21.239999771118164,0.058657908555922234
3339,2020-11-16,22.100000381469727,22.170000076293945,21.399999618530273,21.5,912444.0,0.03707184116967799,1.081082961958693,-5.999980926586645,74.97574652958926,63.07502223661993,-1.4524267448974513,-2.2233484427112487,-2.3474870436271544,-2.537087191695008,16.603130402097555,0.860000610351559,0.3722639719997325,1.9997505187988267,-0.03991247160533362,4.039413509202987,0.9799190235967465,3.019582014000907,-2.4308480666168606,94.89053635446034,32.967130787875234,1.0198314952020808,11,-1.385000228881836,-1.7200002670288086,-2.4850006103515625,-2.6125011444091797,0.09000015258788707,0,0.02126693688876924,-1.181822910796494,21.309999465942386,-3.5000119209403238,21.459999084472656,-1.7586274935380553,21.51000022888184,0.02126693688876924
3340,2020-11-17,21.61000061035156,22.26000022888184,21.43000030517578,22.1200008392334,920766.0,-0.022171934962002093,1.1012682677148145,-0.8499998410543875,77.14570919075146,65.6918696690282,-0.738288430753343,-1.6394071458944772,-1.8093869978653139,-2.022682826717496,18.462297826938233,0.8299999237060582,0.6143915251770231,1.3967507362365694,-0.7169719602035194,3.5104734326766582,0.3398893880165268,2.453612084456612,-1.640746564125763,35.64361670988053,-31.29485761002219,1.0568613482200435,11,-0.5275001525878871,-1.1850004196166957,-1.9950008392333949,-2.050001144409176,0.7199993133544922,1,0.04673763074296411,1.081082961958693,22.100000381469727,-1.181822910796494,21.309999465942386,-3.5000119209403238,21.459999084472656,0.04673763074296411
3341,2020-11-18,21.59000015258789,21.75,21.25,21.549999237060547,740405.0,-0.000925518611697207,1.7777730682829653,-0.07843313250083159,76.44083846170165,67.80529878272712,-0.5110080325382924,-1.5056102090380463,-1.7490699784744272,-1.9808607330247412,19.50026371699827,0.5,0.8316771951298172,1.255500316619873,-0.8831045735868202,3.3941052068265662,0.18619787151652645,2.3248027617232196,-1.3000416407902478,33.66337381569717,-38.08876633917244,1.0693024451033464,11,-0.4825000762939453,-1.1649999618530273,-1.9750003814697266,-2.030000686645508,0.5399990081787109,2,0.046780927361909974,1.1012682677148145,21.61000061035156,1.081082961958693,22.100000381469727,-1.181822910796494,21.309999465942386,0.046780927361909974
3342,2020-11-19,21.420000076293945,21.600000381469727,21.200000762939453,21.600000381469727,601122.0,-0.007874019226144724,3.444432670707413,-4.499904634751097,75.75149128620998,70.0166792069734,-0.20764426076275555,-1.223910001974943,-1.5508584142211603,-1.7918817413279342,20.553903997134327,0.39999961853027344,0.989834457734375,0.9747502326965325,-1.1469162473251124,3.0964167127181774,-0.08608300731428997,2.035583472707355,-0.854235724104516,20.75466266003286,-55.60906076135504,1.0608332400108218,11,-0.14999961853027344,-0.994999885559082,-1.788750171661377,-1.827500343322754,0.75,3,0.05695608352049919,1.7777730682829653,21.59000015258789,1.1012682677148145,21.61000061035156,1.081082961958693,22.100000381469727,0.05695608352049919
3343,2020-11-20,21.700000762939453,21.940000534057614,21.440000534057614,21.489999771118164,594433.0,0.01307192743455654,-2.2258120089337163,-1.1666701987877761,75.72717390763691,71.37846815336874,-0.2646475345638457,-1.4822451940245394,-1.8012301893750973,-2.049166573292851,21.45626536906252,0.5200004577636683,1.1112934584257061,1.1927508354186998,-1.0019450778411922,3.3874467486785917,0.09540287878875375,2.2900987920486457,-0.8970433880130848,47.16983508623544,-31.550887271624973,1.097347956629946,11,-0.17000102996826172,-1.2750005722045898,-1.9950008392333984,-2.1075010299682617,0.5900001525878906,4,0.03686632299233983,3.444432670707413,21.420000076293945,1.7777730682829653,21.59000015258789,1.1012682677148145,21.61000061035156,0.03686632299233983
3344,2020-11-23,21.799999237060547,22.100000381469727,21.690000534057614,21.780000686645508,672279.0,0.004608224451857046,-3.100021934634678,0.09523074268171951,73.31862130921871,72.08734036073892,-0.26384264687826686,-1.4942487908220166,-1.8754684886245698,-2.130586928672912,22.458773724038572,0.4099998474121129,1.1830099525388036,1.1882493019103997,-1.045297090296259,3.4217956941170584,0.07147610580707209,2.3050224980137273,-0.7930558625804132,56.60365815256978,-18.6229363390094,1.116773196103329,11,-0.06999874114990234,-1.3749990463256836,-2.094999313354492,-2.2074995040893555,0.2700004577636719,0,0.005963351957106067,-2.2258120089337163,21.700000762939453,3.444432670707413,21.420000076293945,1.7777730682829653,21.59000015258789,0.005963351957106067
3345,2020-11-24,21.75,21.950000762939453,21.65999984741211,21.920000076293945,849466.0,-0.002293543064696424,1.5217311982220305,-8.500619933237958,71.0011536273415,72.40576518356033,-0.1496268529003828,-1.3375902636397115,-1.8134600450645912,-2.0653849715348116,24.120735455182228,0.29000091552734375,1.2992980011254147,1.0270000457763686,-1.2002720966833884,3.2542721882361256,-0.08663602545351168,2.140636117006249,-0.5676286659036265,61.1110522423012,-10.528223215307989,1.1136360712298787,11,-0.01999950408935547,-1.3249998092651367,-2.0450000762939453,-2.1575002670288086,0.01000022888183949,1,0.020229909611844343,-3.100021934634678,21.799999237060547,-2.2258120089337163,21.700000762939453,3.444432670707413,21.420000076293945,0.020229909611844343
3346,2020-11-25,21.399999618530273,21.82999992370605,21.38999938964844,21.799999237060547,741505.0,-0.016091971561826512,-1.0952402577644986,2.3529378765609397,61.575169328381214,72.61314677699112,0.20465016844938333,-0.8325928833619187,-1.4704217505539958,-1.702302261599705,26.05881362444686,0.4400005340576101,1.287433739080008,0.5514996528625495,-1.5181788424868472,2.6211781482119463,-0.48333959481214706,1.5863389005372461,-0.06676023916393348,22.222104484602394,-43.93655118136297,1.0348392476746975,11,0.3300008773803711,-0.9749994277954102,-1.723750114440918,-1.807499885559082,0.9400005340576172,2,0.043457958960452014,1.5217311982220305,21.75,-3.100021934634678,21.799999237060547,-2.2258120089337163,21.700000762939453,0.043457958960452014
3347,2020-11-26,21.5,21.709999084472656,21.350000381469727,21.479999542236328,358191.0,0.00467291510524781,-1.5714305177111716,-0.05000119209403238,67.6767584329112,72.62362911930464,0.12395591603406686,-0.7733790066652624,-1.562181046464076,-1.7835561953052448,28.067603587295658,0.3599987030029297,1.2324134467308454,0.5252500534057631,-1.3633653431269188,2.413865449938445,-0.4190576448605796,1.469557751672106,0.7600002288818395,19.99994913736979,-42.625988020918534,0.9443076982663412,11,0.23000049591064453,-1.0749998092651367,-1.9150004386901855,-1.9075002670288086,0.7900009155273438,3,0.02930228654728384,-1.0952402577644986,21.399999618530273,1.5217311982220305,21.75,-3.100021934634678,21.799999237060547,0.02930228654728384
3348,2020-11-27,21.540000915527344,21.600000381469727,21.350000381469727,21.5,494839.0,0.00186050769894619,2.125002980235081,2.0,58.97437308195479,70.84569873623416,0.1341154010645269,-0.634025681493533,-1.5855690552815815,-1.8102157476848575,29.808524890288336,0.25,1.1422820506291806,0.43075094223022603,-1.1840337982435187,2.045535682703971,-0.37664142800664635,1.2381433124670984,0.7017993164062517,25.333404541015625,-34.03252374120392,0.8073923702368733,11,0.18999958038330078,-1.1150007247924805,-1.9850010871887207,-1.9475011825561523,0.8299999237060547,4,0.029247870658745345,-1.5714305177111716,21.5,-1.0952402577644986,21.399999618530273,1.5217311982220305,21.75,0.029247870658745345
3349,2020-11-30,21.63999938964844,21.920000076293945,21.479999542236328,21.520000457763672,1055724.0,0.004642454497251869,-3.399988555951859,2.9999046347511853,56.75674804899569,68.5802586093724,-0.04246152358838984,-0.5657393133634727,-1.660357789032691,-1.8996686900110262,32.454530622331184,0.4400005340576172,1.1379248827211512,0.40549945831299183,-0.9287496465497753,1.739748563175759,-0.2616250941183935,1.0726240107443772,0.5839648452758759,48.33313730040463,-7.245063224898637,0.6671245524313839,11,0.010001182556148791,-1.2149991989135778,-1.969999790191654,-2.0474996566772496,1.0500011444091726,0,0.030037039935862042,2.125002980235081,21.540000915527344,-1.5714305177111716,21.5,-1.0952402577644986,21.399999618530273,0.030037039935862042
3350,2020-12-01,21.6299991607666,21.90999984741211,21.6299991607666,21.770000457763672,457648.0,-0.0004621177987012004,-2.999972752414817,-1.1666878596178565,52.222201814382466,65.8892989818925,-0.03277255820785996,-0.42430783197593414,-1.6192638040324638,-1.876040283526045,34.77806326654004,0.2800006866455078,1.108471384028043,0.2982492446899414,-0.827746451128931,1.4242449405088138,-0.2647486032194948,0.8612470925993776,0.5764857970886226,49.12261915915997,-1.838442823835166,0.5629978479094361,12,0.02000141143798828,-1.2049989700317383,-1.9599995613098145,-2.03749942779541,1.4800014495849574,1,0.02034214290935843,-3.399988555951859,21.63999938964844,2.125002980235081,21.540000915527344,-1.5714305177111716,21.5,0.02034214290935843
3351,2020-12-02,21.850000381469727,21.850000381469727,21.489999771118164,21.65999984741211,650947.0,0.010171115545033027,2.7894694574110326,-1.357134098990477,56.794445696072394,63.782960582988316,-0.2369299274200536,-0.5193244102902383,-1.7874040798590904,-2.087941375476394,36.72309181604402,0.3600006103515625,0.9610466944114506,0.4220004081726074,-0.5100849233548672,1.354085739700082,-0.044042257591129896,0.8880430739363447,0.3393548848577872,87.71934521021001,38.742022951023316,0.46604266576373754,12,-0.125,-1.4250001907348633,-2.1800007820129395,-2.257500648498535,1.1399993896484375,2,-0.004119000046526877,-2.999972752414817,21.6299991607666,-3.399988555951859,21.63999938964844,2.125002980235081,21.540000915527344,-0.004119000046526877
3352,2020-12-03,22.229999542236328,22.3700008392334,21.84000015258789,21.84000015258789,921874.0,0.01739126563534832,-1.7179564928205329,2.052622596998444,64.83870908199313,62.573131157916784,-0.5475257448284836,-0.7984972591862274,-2.098290578139867,-2.461380608840148,38.28327373404746,0.5300006866455078,0.8446525583565787,0.7119996070861809,-0.16001194139703756,1.5840111555693994,0.2759938328445699,1.148005381327792,-0.8799991607666016,86.27438880723446,37.823771426543956,0.43600577424160936,12,-0.3699989318847656,-1.7499990463256836,-2.6287498474121094,-2.6374998092651367,0.6599998474121129,3,0.004948295664269464,2.7894694574110326,21.850000381469727,-2.999972752414817,21.6299991607666,-3.399988555951859,21.63999938964844,0.004948295664269464
3353,2020-12-04,22.299999237060547,22.32999992370605,22.170000076293945,22.25,432366.0,0.0031488842224769442,1.9090719933417797,0.12820337258891193,54.20165811164403,60.449024135964045,-0.5849823742732312,-0.7327987787889967,-2.1033868018512614,-2.5269014751315666,39.92776982156908,0.15999984741210582,0.7351760842292663,0.671999359130858,0.027881015315287527,1.3161177029464284,0.34994018722307274,0.9940585310386432,-0.929598846435546,92.13466290340901,47.51117726690764,0.32205917190778544,12,-0.4399986267089844,-1.8199987411499023,-2.698749542236328,-2.7074995040893555,0.6599998474121094,4,-0.0004483552410435854,-1.7179564928205329,22.229999542236328,2.7894694574110326,21.850000381469727,-2.999972752414817,21.6299991607666,-0.0004483552410435854
3354,2020-12-07,22.46999931335449,22.6299991607666,22.280000686645508,22.420000076293945,1003305.0,0.0076233220677164315,-1.1212156241691424,0.999999999999929,70.87376033880447,60.4348693261266,-0.7263295838994814,-0.8278949469492254,-2.2283811648614282,-2.6953804979710974,40.5080951822214,0.34999847412109375,0.6442170115713601,0.7674994468688929,0.09491233769326612,1.4400865560445197,0.43120589228107775,1.1037930014567081,-1.0796069137573205,85.96491815127594,38.54469012536198,0.3362935545878137,12,-0.4799995422363246,-1.7474994659423793,-2.8862495422363246,-2.8774995803832972,0.7300014495849609,0,-0.004450310510764388,1.9090719933417797,22.299999237060547,-1.7179564928205329,22.229999542236328,2.7894694574110326,21.850000381469727,-0.004450310510764388
3355,2020-12-08,22.809999465942386,22.82999992370605,22.229999542236328,22.420000076293945,891753.0,0.015131293412449232,1.7906974681074088,7.800106813153902,75.63024671322839,61.99654459110962,-1.0059418941047191,-1.1006761309279902,-2.5126940167375196,-3.0334637917320357,41.16156345820055,0.600000381469723,0.5402838794996505,1.0289996147155804,0.22923941186747498,1.8287598175636859,0.6291195132915277,1.4288797161396332,-1.3700227958984392,98.50742869506107,47.30857535218378,0.39988010142405234,12,-0.7199993133544957,-1.7824993133544957,-3.1949996948242223,-3.217499732971195,0.07999992370605469,1,-0.005260803800716585,-1.1212156241691424,22.46999931335449,1.9090719933417797,22.299999237060547,-1.7179564928205329,22.229999542236328,-0.005260803800716585
3356,2020-12-09,22.729999542236328,22.959999084472656,22.649999618530273,22.81999969482422,661466.0,-0.0035072304068005655,-1.4799957275390625,-0.2307699831761785,78.60262081476287,63.21052930020424,-0.8017543520054566,-0.974556616444179,-2.370985411279637,-2.9475219319171977,41.777318315073295,0.3099994659423828,0.45362026051262205,0.8879997253417962,-0.0053579288310707796,1.781357379514663,0.4413208982553627,1.3346785524282296,-1.2066214769726535,79.46430700167915,23.405931785902993,0.4466788270864336,12,-0.5749998092651367,-1.619999885559082,-3.114999771118164,-3.1374998092651367,0.05000114440918324,2,0.01671804116885811,1.7906974681074088,22.809999465942386,-1.1212156241691424,22.46999931335449,1.9090719933417797,22.299999237060547,0.01671804116885811
3357,2020-12-10,22.709999084472656,22.989999771118164,22.350000381469727,22.989999771118164,987937.0,-0.0008799145695761457,3.571413001273833,3.1111134658585176,74.87682090831174,64.97746794757722,-0.6616444438990214,-0.9023728523428645,-2.2851737991223473,-2.9216355160219862,41.95072053212911,0.6399993896484375,0.38772434769472497,0.8054992675781243,-0.14819611418959155,1.7591946493458401,0.32865157669426637,1.2823469584619822,-1.071691337672263,65.85356209119921,8.31266261037726,0.4768476908838582,12,-0.47499942779541016,-1.2624988555908203,-3.094999313354492,-3.117499351501465,0.05000114440918324,3,0.012329401053871036,-1.4799957275390625,22.729999542236328,1.7906974681074088,22.809999465942386,-1.1212156241691424,22.46999931335449,0.012329401053871036
3358,2020-12-11,22.559999465942386,22.729999542236328,22.450000762939453,22.649999618530273,563635.0,-0.0066050032838983475,1.239990234375,0.321428328144891,68.26923694130959,66.25663338005656,-0.39307871233079794,-0.689263710984239,-2.0831278567140963,-2.7620916422637443,42.246027905358254,0.279998779296875,0.4003816150157533,0.5929996490478544,-0.3604886621816412,1.54648796027735,0.11625549343310482,1.069743804662604,-0.7865225167102174,43.421029516211675,-13.650250052635926,0.47674415561474814,12,-0.3199996948242223,-1.087499618530277,-2.9974994659423864,-2.967499732971195,0.2100009918212855,4,0.014627656538921396,3.571413001273833,22.709999084472656,-1.4799957275390625,22.729999542236328,1.7906974681074088,22.809999465942386,0.014627656538921396
3359,2020-12-14,22.56999969482422,22.770000457763672,22.559999465942386,22.709999084472656,592879.0,0.0004432725673122473,-1.6250149011754769,1.555546136565992,70.09802271613796,68.24283570247384,-0.28752111124768476,-0.6980360551420013,-2.0490802783267803,-2.769098773591981,41.94355593620017,0.2100009918212855,0.38436259597850864,0.5794999122619622,-0.4102676886606744,1.5692675131845988,0.08461611180064565,1.0743837127232787,-0.674870463403451,44.73684870965394,-11.335013220714991,0.4948838004613182,12,-0.3299999237060547,-0.9349994659423828,-3.0074996948242188,-2.9774999618530273,-0.039999008178707385,0,0.01727954784766217,1.239990234375,22.559999465942386,3.571413001273833,22.709999084472656,-1.4799957275390625,22.729999542236328,0.01727954784766217
3360,2020-12-15,22.6200008392334,22.81999969482422,22.54999923706055,22.61000061035156,685533.0,0.002215380819019064,-3.1537581243858,-0.07143051771119704,85.05747252434045,71.38317201672584,-0.20374858973880094,-0.7046169248398684,-2.057574167571154,-2.8135502581840868,41.571152760988504,0.2700004577636683,0.42429582283058664,0.5790010452270522,-0.43186377268112963,1.589865863135234,0.07356863627295951,1.084433454181145,-0.6153845538428904,42.187611758815535,-17.41559741845304,0.5054324089540917,12,-0.2050008773803711,-0.725001335144043,-2.570000648498535,-2.632500648498535,-0.35000038146972656,1,0.02564102131685453,-1.6250149011754769,22.56999969482422,1.239990234375,22.559999465942386,3.571413001273833,22.709999084472656,0.02564102131685453
3361,2020-12-16,22.60000038146973,22.709999084472656,22.559999465942386,22.670000076293945,919804.0,-0.0008841935022821934,1.0000254317031139,-6.999809269499352,83.13250658666539,73.41581618391166,-0.07394910721357206,-0.6377688571758604,-1.9928640407953786,-2.7789588311480067,41.59274943229519,0.14999961853026988,0.47326614531142397,0.5085005760192907,-0.5083938124844316,1.525394964523013,5.3381767429527827e-05,1.0169477702711518,-0.4968457475064554,39.062537252939066,-24.494764822800306,0.5084471942518618,12,-0.020000457763675428,-0.5050001144409215,-2.534999847412113,-2.597499847412113,-0.6700000762939489,2,0.012831814304591349,-3.1537581243858,22.6200008392334,-1.6250149011754769,22.56999969482422,1.239990234375,22.559999465942386,0.012831814304591349
3362,2020-12-17,22.63999938964844,22.78000068664551,22.54999923706055,22.770000457763672,836743.0,0.0017698675886530513,2.0666547988401986,1.8571662125341035,83.13248720582595,76.63035274993186,-0.055511081214181246,-0.6131170816872107,-1.991280060747858,-2.782430490504968,41.76476412204796,0.23000144958496094,0.54931175666961,0.48749961853027557,-0.5058861314112733,1.4808853684718244,-0.009193256440497066,0.9841924935010482,-0.44816024196967774,51.351128431949654,-16.33728358100675,0.496692874970774,12,-0.02999973297119496,-0.5449991226196325,-2.514999389648441,-2.577499389648441,-0.7699985504150426,3,0.006183803037604463,1.0000254317031139,22.60000038146973,-3.1537581243858,22.6200008392334,-1.6250149011754769,22.56999969482422,0.006183803037604463
3363,2020-12-18,22.5,22.6200008392334,22.3700008392334,22.520000457763672,1301038.0,-0.006183718790754522,1.2727146622277707,0.15384841104492925,75.29412424687796,77.12150429527337,0.12945554518465485,-0.4322736506872076,-1.807726943096565,-2.60578816102732,41.40646922715086,0.2699985504150426,0.5964409987549821,0.3075002670288072,-0.6735167719984041,1.2885173060560184,-0.18300825248480024,0.7980087865424146,-0.2283447899772959,28.888775860534317,-39.54403803828969,0.49050851951360586,12,0.1099996566772461,-0.4049997329711914,-2.2287497520446777,-2.3474998474121094,-0.9599990844726562,4,0.011555565728081696,2.0666547988401986,22.63999938964844,1.0000254317031139,22.60000038146973,-3.1537581243858,22.6200008392334,0.011555565728081696
3364,2020-12-21,21.93000030517578,22.209999084472656,21.71999931335449,22.209999084472656,743092.0,-0.025333319769965224,2.500013623978227,13.999618539004388,56.63719278819739,75.01116497026992,0.6870518296367507,0.15596096492572187,-1.204251109728503,-2.0090337415968484,40.243837484499444,0.7800006866455114,0.5716440567432031,-0.26899948120117045,-1.2407453699049604,0.7027464075026195,-0.7548724255530637,0.21687346315072276,1.0599994659423828,19.090992635903138,-49.645269599658135,0.4858729443518945,12,0.4249992370605469,0.16499996185302734,-1.5562500953674316,-1.7775001525878906,-0.020000457763671875,0,0.038303699995372975,1.2727146622277707,22.5,2.0666547988401986,22.63999938964844,1.0000254317031139,22.60000038146973,0.038303699995372975
3365,2020-12-22,22.190000534057614,22.239999771118164,21.8799991607666,21.899999618530273,363750.0,0.011855915424701102,-1.181809774818514,-1.035722070844674,57.3913101167463,72.65435267049031,0.36862033543622275,-0.07313504576256946,-1.4230340290950885,-2.234987082631477,39.11302366030795,0.3600006103515625,0.593187419598987,-0.03099927902222177,-0.9795913657084299,0.9175928076639863,-0.5052953223653276,0.44329676432088405,0.7745992279052771,44.33968035757312,-21.086744349264045,0.47429604334310443,12,0.1649990081787145,-0.09500026702880504,-1.6425004005432093,-1.8725004196166957,-0.5,1,0.015322223722620487,2.500013623978227,21.93000030517578,1.2727146622277707,22.5,2.0666547988401986,22.63999938964844,0.015322223722620487
3366,2020-12-23,22.32999992370605,22.43000030517578,22.200000762939453,22.239999771118164,398393.0,0.006309120607435936,-1.705906112557221,0.31034437399699244,52.427194354246495,70.1599497200386,0.185412101733899,-0.14744854159192045,-1.520145428184243,-2.3467255452486135,38.711726905605836,0.23999977111816762,0.5649481178637323,0.06250009536742951,-0.8042874004950917,0.9292875912299507,-0.3708936525638329,0.4958938432986919,0.6097078292846732,57.547152836007434,-5.025597036035073,0.4333937479312606,12,-0.060000419616695666,-0.23499965667724254,-1.5762495994567836,-1.9674997329711879,-0.4599990844726527,2,-0.002686944296792504,-1.181809774818514,22.190000534057614,2.500013623978227,21.93000030517578,1.2727146622277707,22.5,-0.002686944296792504
3367,2020-12-24,22.1299991607666,22.32999992370605,22.1299991607666,22.32999992370605,122738.0,-0.008956594877867596,1.0000000000000355,-2.222226931717083,46.11872066581255,67.69878124498337,0.3290957032617783,0.10769156748848374,-1.265317676795604,-2.117184401167357,38.3214480459706,0.20000076293944957,0.48055594430491055,-0.16900062561035156,-0.9609041516493448,0.6229029004286417,-0.5649523886298482,0.22695113740914508,0.785314423431398,45.555461365659525,-12.72940875113153,0.3959517630194975,12,0.1400003433227539,-0.03499889373779297,-1.3637490272521973,-1.7674989700317383,0.1600017547607422,3,-0.009037454278145174,-1.705906112557221,22.32999992370605,-1.181809774818514,22.190000534057614,2.500013623978227,21.93000030517578,-0.009037454278145174
3368,2020-12-28,22.170000076293945,22.3700008392334,22.149999618530273,22.280000686645508,402365.0,0.001807542568653231,-1.93331977010325,0.5500009536706882,42.71846997409347,64.65660871808954,0.254744719155493,0.12364809770333807,-1.251475468726042,-2.131583214547863,37.93725986080427,0.24000167846679688,0.3914819501447049,-0.1604996681213393,-0.8712435136431402,0.5502441774004616,-0.5158715908822415,0.19487225463956293,0.7214072224871835,63.38030060847041,8.241646690817447,0.35537192276090124,12,0.09999942779541016,0.0,-1.3224997520446777,-1.807499885559082,0.2700004577636683,0,-0.013531765269650609,1.0000000000000355,22.1299991607666,-1.705906112557221,22.32999992370605,-1.181809774818514,22.190000534057614,-0.013531765269650609
3369,2020-12-29,22.290000915527344,22.489999771118164,22.170000076293945,22.170000076293945,422561.0,0.005412757727579542,-4.333290948104586,-1.0909106672215287,35.8696204276808,59.19129181846069,0.10152570699554175,0.057804215304223305,-1.3091645758810841,-2.226860453459331,37.23621976543573,0.31999969482421875,0.31984944042319796,-0.07299890518188334,-0.7059899972077801,0.5599921868440134,-0.3894944511948317,0.24349664083106504,0.5779782235452515,67.21333516772144,16.83513181078301,0.31649554601294766,12,-0.04000091552734375,-0.12000083923339844,-1.3125009536743164,-1.9275007247924805,0.2599983215332067,1,-0.033647374122696694,-1.93331977010325,22.170000076293945,1.0000000000000355,22.1299991607666,-1.705906112557221,22.32999992370605,-0.033647374122696694
3370,2020-12-30,22.06999969482422,22.420000076293945,22.06999969482422,22.34000015258789,357113.0,-0.009869951173930636,-1.5925910227609885,-2.2499880791544147,33.333365443525125,53.65805391366733,0.2629574539770161,0.3293450162640106,-1.0239324208863465,-1.9876347425325918,36.39592748716882,0.35000038146972656,0.26508242092215184,-0.31500015258789205,-0.8659989137037662,0.23599860852798216,-0.5904995331458309,-0.03950077202995317,0.7750198477340149,0.0,-44.76991905913586,0.27549938055793755,12,0.18000030517578125,0.10000038146972656,-0.9924993515014648,-1.7074995040893555,0.470001220703125,2,-0.007249653358610275,-4.333290948104586,22.290000915527344,-1.93331977010325,22.170000076293945,1.0000000000000355,22.1299991607666,-0.007249653358610275
3371,2020-12-31,21.76000022888184,22.059999465942386,21.76000022888184,22.059999465942386,181261.0,-0.014046192579471595,1.0,1.1111064016162986,29.074936876908836,47.651659432676546,0.49313017063750664,0.6664240928780529,-0.6449953227872989,-1.6620939632500331,35.60264233074504,0.30999946594237926,0.19351772877471873,-0.6204996109008754,-1.1910198459402181,-0.04997937586153256,-0.9057597284205485,-0.3352394933812022,1.0625189090923186,0.0,-40.36374933736346,0.28526011751967223,12,0.4099998474121058,0.4099998474121058,-0.6824998855590856,-1.3975000381469762,0.8799991607666016,3,-0.0032168977062471127,-1.5925910227609885,22.06999969482422,-4.333290948104586,22.290000915527344,-1.93331977010325,22.170000076293945,-0.0032168977062471127
3372,2021-01-04,22.34000015258789,22.60000038146973,22.0,22.040000915527344,628041.0,0.026654407978186745,-2.1578878682929465,-1.0,45.925942670808105,44.38852814644656,-0.14963564553693587,0.10022633557266047,-1.1491861047812897,-2.2199085347437304,34.524300585054995,0.8400001525878906,0.10171182393279565,-0.04599971771240163,-0.6125178433455645,0.5205184079207612,-0.32925878052898483,0.23725934510418156,0.46046858889387465,69.04759742235461,27.869698063214436,0.2832590628165816,1,-0.18000030517578125,-0.1700000762939453,-1.2624998092651367,-1.9774999618530273,0.0,0,-0.02103846509150753,1.0,21.76000022888184,-1.5925910227609885,22.06999969482422,-4.333290948104586,22.290000915527344,-0.02103846509150753
3373,2021-01-05,22.290000915527344,22.3700008392334,22.07999992370605,22.25,534057.0,-0.0022381037027322526,1.8999980926586786,0.1333367241839706,44.89053635446031,43.083344098253555,-0.14813544757357278,0.1575139389270248,-1.0628542651568544,-2.142200950373933,33.38768391148924,0.2900009155273473,0.011841887698071929,-0.09549903869628906,-0.6623542469359478,0.4713561695433697,-0.37892664281611843,0.1879285654235403,0.48885843739187607,63.095308377345724,21.44361001556026,0.2834276041198289,1,-0.11000061035155895,-0.12000083923339844,-1.2125005722045898,-1.9275007247924805,-0.20000076293945312,1,0.0,-2.1578878682929465,22.34000015258789,1.0,21.76000022888184,-1.5925910227609885,22.06999969482422,0.0
3374,2021-01-06,22.3700008392334,22.61000061035156,22.11000061035156,22.36000061035156,751781.0,0.0035890498169663942,1.0408172798082047,0.2500000000000888,45.48736536668597,41.76068357046907,-0.17786167941720876,0.07340159901046661,-1.0806644398131091,-2.1921493399943444,32.0138527631397,0.5,-0.08522589487123611,-0.010499191284178977,-0.5759785919785045,0.5549802094101466,-0.29323889163134,0.27224050906298203,0.3876813128945251,71.7647454812689,28.93409733386256,0.28273970034716267,1,-0.18500041961669922,-0.13500118255615234,-1.2925004959106445,-2.007500648498535,0.029998779296875,2,0.0031291771210597563,1.8999980926586786,22.290000915527344,-2.1578878682929465,22.34000015258789,1.0,21.76000022888184,0.0031291771210597563
3375,2021-01-07,22.690000534057614,22.96999931335449,22.479999542236328,22.51000022888184,584827.0,0.014304858418377364,-3.0833028689501414,17.999618538997282,51.46580067645637,41.65386205071461,-0.46877428989525427,-0.2698862705612832,-1.327509745083539,-2.4776163851350788,30.56277509968971,0.5999984741210902,-0.15433373608087209,0.3155004501342731,-0.23308506771558157,0.8640859679841277,0.04120769120934753,0.5897932090591986,-0.970001220703125,76.8595875079603,32.16628782612993,0.2742927589249268,1,-0.3250007629394496,-0.4500007629394496,-1.652500152587887,-2.3275003433227504,-0.28000068664550426,3,-0.006170176011539574,1.0408172798082047,22.3700008392334,1.8999980926586786,22.290000915527344,-2.1578878682929465,22.34000015258789,-0.006170176011539574
3376,2021-01-08,23.11000061035156,23.170000076293945,22.84000015258789,23.0,929527.0,0.018510359912223384,1.869570265204916,0.6111134658585218,56.81161038791585,42.84196090872609,-0.8565735302526427,-0.6956228866048271,-1.647495621925117,-2.862206990303161,29.00584768042101,0.4799995422363317,-0.13540917646308515,0.7165004730224567,0.09464333029742278,1.3383576157474906,0.4055719016599397,1.0274290443849736,-1.3650012969970717,94.87184085214432,48.913098758006534,0.3109285713625174,1,-0.6450004577636683,-0.7800006866455043,-2.0725002288818324,-2.7475004196166957,-0.5900001525878871,4,-0.024664633482047504,-3.0833028689501414,22.690000534057614,1.0408172798082047,22.3700008392334,1.8999980926586786,22.290000915527344,-0.024664633482047504
3377,2021-01-11,22.989999771118164,23.239999771118164,22.8700008392334,23.0,943705.0,-0.00519259351207646,-1.9600140381930404,-0.09091066722153159,57.14284919888633,44.444669711480856,-0.6724700230162277,-0.5834851306428561,-1.4295531826083483,-2.7057778020023946,28.25896010353236,0.3699989318847656,-0.13779523074020616,0.5824995994567885,-0.08059921252455027,1.2455984114381273,0.25095019346611736,0.9140490054474597,-1.1880004272460987,78.44827302712717,29.077381806408468,0.33154940599067,1,-0.48999977111816406,-0.5100002288818359,-1.9149994850158691,-2.627499580383301,-0.48999977111816406,0,-0.01522402718374194,1.869570265204916,23.11000061035156,-3.0833028689501414,22.690000534057614,1.0408172798082047,22.3700008392334,-0.01522402718374194
3378,2021-01-12,22.88999938964844,23.0,22.57999992370605,23.0,933477.0,-0.0043497339045366346,6.63632265224032,10.999809269501839,66.21618486829661,47.81651020488262,-0.5136086442480909,-0.4822179334052059,-1.2267241304617436,-2.5693212435252804,27.18117274703929,0.42000007629394887,-0.13647027951085278,0.4659992218017628,-0.22874490023729166,1.1607433438408172,0.11862716078223556,0.81337128282129,-1.001720020141608,69.02649191064191,15.17166633079205,0.3473720610195276,1,-0.38999938964844105,-0.4099998474121129,-1.7199988365173375,-2.4724988937377965,-0.6199989318847692,1,-0.024027927117782122,-1.9600140381930404,22.989999771118164,1.869570265204916,23.11000061035156,-3.0833028689501414,22.690000534057614,-0.024027927117782122
3379,2021-01-13,22.959999084472656,23.04999923706055,22.790000915527344,22.85000038146973,578491.0,0.0030580907248023426,-1.260878218683947,-0.9999826605631849,63.89887893441981,51.21267837053757,-0.5348160805647879,-0.5496843690381148,-1.2001494501988326,-2.6073567640824606,26.023811824223486,0.2599983215332067,-0.09885217368524124,0.5164989471435533,-0.21634750439963213,1.2493453986867387,0.15007572137196235,0.8829221729151442,-0.9906164908691437,63.1578154841527,7.764810662146168,0.3664232257715924,1,-0.45999908447265625,-0.4799995422363281,-1.7899985313415527,-2.5424985885620117,-0.8199996948242152,2,-0.037891941052956124,6.63632265224032,22.88999938964844,-1.9600140381930404,22.989999771118164,1.869570265204916,23.11000061035156,-0.037891941052956124
3380,2021-01-14,23.20000076293945,23.51000022888184,22.88999938964844,23.03000068664551,1097896.0,0.010453035193241922,-1.755542934162998,1.5454734615317778,65.15678446796039,55.22177254732109,-0.667908079328285,-0.7842129889267753,-1.3565275907067544,-2.8128757879108477,24.98018387495827,0.6200008392333984,-0.045281218344438656,0.7275006294250446,-0.07714042562777479,1.532141684477864,0.3251801018986349,1.1298211569514542,-1.154381138685057,66.66673503039401,11.069253194801476,0.4023205275264094,1,-0.4450006484985316,-0.5850009918212855,-1.8437509536743129,-2.6525011062622035,-1.100000381469723,3,-0.03448280681469318,-1.260878218683947,22.959999084472656,6.63632265224032,22.88999938964844,-1.9600140381930404,22.989999771118164,-0.03448280681469318
3381,2021-01-15,22.88999938964844,23.10000038146973,22.649999618530273,23.10000038146973,674533.0,-0.013362127719677375,3.285701310614833,-1.235299397502548,62.75165916636231,57.09129660238266,-0.20200236178741449,-0.475764342844073,-0.9725178799826217,-2.4698443281235285,23.650481389133432,0.5500011444091761,0.010576887696991832,0.4029993057250998,-0.42152207696274147,1.227520688412941,-0.009261385618820839,0.8152599970690204,-0.727229317023852,33.333264969606,-22.562280449336157,0.41226069134391996,1,-0.09499931335449574,-0.274999618530277,-1.3312492370605504,-2.1799993515014684,-0.9499988555908274,4,-0.02096983639297967,-1.755542934162998,23.20000076293945,-1.260878218683947,22.959999084472656,6.63632265224032,22.88999938964844,-0.02096983639297967
3382,2021-01-18,22.78000068664551,22.95000076293945,22.71999931335449,22.84000015258789,433157.0,-0.004805535427522711,-1.5555402498594988,0.2857103931844228,60.00000000000016,58.770125896331535,-0.025731894843403325,-0.3739098666304166,-0.8045433270789637,-2.3247247815369185,22.15309596701668,0.23000144958496094,0.09481514720582851,0.2860005378723187,-0.5463302696422865,1.118331345386924,-0.13016486588498566,0.7021659416296231,-0.5094522015203431,21.5054513236591,-32.061813730211895,0.416165403757303,1,0.029999732971187854,-0.1650009155273473,-1.1475009918212926,-2.005001068115238,-0.8400001525878977,0,-0.011413530335592226,3.285701310614833,22.88999938964844,-1.755542934162998,23.20000076293945,-1.260878218683947,22.959999084472656,-0.011413530335592226
3383,2021-01-19,22.76000022888184,22.979999542236328,22.70000076293945,22.979999542236328,467920.0,-0.0008779831940654015,1.5454513928023697,3.6666878596180488,57.96608284609794,60.156650060710646,0.07593446152327132,-0.35145120297272925,-0.7149655785444722,-2.2685648828809413,21.19637041073376,0.27999877929687855,0.22926142603692412,0.25300006866455504,-0.587803965185401,1.093804102514511,-0.16740194826042298,0.6734020855895331,-0.3902956042561385,12.790759567786594,-37.4372389136732,0.42040201692497764,1,0.23499965667724254,-0.14500045776367543,-0.9187502861022985,-1.9700002670288121,-0.7900009155273509,1,-0.011423560029314328,-1.5555402498594988,22.78000068664551,3.285701310614833,22.88999938964844,-1.755542934162998,23.20000076293945,-0.011423560029314328
3384,2021-01-20,22.770000457763672,22.8799991607666,22.690000534057614,22.729999542236328,464815.0,0.0004393773629731701,-2.1666719649043444,-0.18182291079649687,62.77372872507064,61.41308651055667,0.1437589269574211,-0.3112521324117523,-0.6822071236216942,-2.241421574472824,22.004783492471336,0.18999862670898793,0.2837446706509965,0.2210002899169936,-0.5814931364317211,1.0234937162657083,-0.18024642325736195,0.6222470030913492,-0.3090721847974791,13.953576054363776,-40.867010762347206,0.40124671317435656,1,0.27499961853027344,-0.1550006866455078,-0.9137506484985352,-1.9800004959106445,-0.12000083923339844,2,-0.021958717169437758,1.5454513928023697,22.76000022888184,-1.5555402498594988,22.78000068664551,3.285701310614833,22.88999938964844,-0.021958717169437758
3385,2021-01-21,22.53000068664551,23.0,22.399999618530273,22.8799991607666,889441.0,-0.010540174189426987,1.033899072188278,-8.749761586877653,64.41947351501966,62.258404635790434,0.4008271970159143,-0.046877826389234656,-0.40973776243912496,-1.962662170341364,22.5081738263755,0.6000003814697266,0.3450905214557629,-0.03599948883056214,-0.8206790828276702,0.7486801051665459,-0.4283392858291144,0.3563403081679901,0.9799995422363281,18.571560917924565,-41.39959719327323,0.3923397969985535,1,0.4249992370605433,0.0849990844726527,-0.5925006866455114,-1.740000724792484,-0.1400012969970703,3,-0.017310310035997478,-2.1666719649043444,22.770000457763672,1.5454513928023697,22.76000022888184,-1.5555402498594988,22.78000068664551,-0.017310310035997478
3386,2021-01-22,22.270000457763672,22.40999984741211,22.0,22.40999984741211,881229.0,-0.011540178471275087,4.85716621253406,0.4000000000000041,48.51064624155287,61.299270973864495,0.5913271366483137,0.21965894833296318,-0.12832396971334958,-1.6686931385406254,22.335482166962475,0.5300006866455114,0.3970083435401648,-0.2929997444152832,-1.0819256667763675,0.49592617794580107,-0.6874627055958236,0.10146321676525716,1.2177997589111378,27.000045776367188,-30.508428343594296,0.39446296118054136,1,0.4849996566772461,0.3449993133544922,-0.11500072479248047,-1.4800004959106445,0.32999992370605824,4,-0.007633591055211664,1.033899072188278,22.53000068664551,-2.1666719649043444,22.770000457763672,1.5454513928023697,22.76000022888184,-0.007633591055211664
3387,2021-01-25,21.93000030517578,22.399999618530273,21.799999237060547,22.32999992370605,690789.0,-0.015267182110423438,1.2222277166522437,2.857152588555833,43.18181489781963,58.739896532700385,0.8550740849747136,0.5733008760012908,0.23119234948710954,-1.293482317695407,22.189498123339103,0.6000003814697266,0.3972252977764974,-0.6229999542236335,-1.4396192390614786,0.19361933061421155,-1.0313095966425543,-0.21469031180471276,1.4982879028320362,10.833415455236144,-44.06945610018344,0.40830964241892237,1,0.7249994277954102,0.6849994659423828,0.4074997901916504,-1.140000343322754,0.8199996948242188,0,0.00045600678261159544,4.85716621253406,22.270000457763672,1.033899072188278,22.53000068664551,-2.1666719649043444,22.770000457763672,0.00045600678261159544
3388,2021-01-26,21.8700008392334,22.13999938964844,21.850000381469727,21.950000762939453,675511.0,-0.0027359537212693352,-3.8332830008742547,0.2000000000000018,40.4580252701588,56.13535723667138,0.8439180060093001,0.6426202529451821,0.315248839951046,-1.19371297685516,21.95774405635574,0.2899990081787145,0.3371354640876021,-0.6679994583129876,-1.5242971940801162,0.18829827745414107,-1.096148326196552,-0.23985059042942325,1.460590030517583,5.833463138921649,-44.997596584870415,0.4281488678835647,1,0.784998893737793,0.7449989318847656,0.4824991226196289,-1.080000877380371,0.929998397827152,1,0.003200717518887286,1.2222277166522437,21.93000030517578,4.85716621253406,22.270000457763672,1.033899072188278,22.53000068664551,0.003200717518887286
3389,2021-01-27,21.540000915527344,21.950000762939453,21.280000686645508,21.88999938964844,910911.0,-0.0150891591697635,1.8510567495617167,4.37498509882464,28.136914116466926,52.02203830872766,1.0631053704552507,0.9629205552014923,0.6404991767820469,-0.8324040917058362,21.883343915585684,0.6700000762939453,0.2697952503915815,-0.9604993820190444,-1.92178050978643,0.0007817457483412227,-1.4411399459027372,-0.4798588181353516,1.6987544562622112,15.116298411466275,-31.082994691064016,0.48064056388369314,1,0.6499996185302734,0.8549995422363281,0.8124990463256836,-0.7500009536743164,1.4299983978271449,2,0.019962784565954905,-3.8332830008742547,21.8700008392334,1.2222277166522437,21.93000030517578,4.85716621253406,22.270000457763672,0.019962784565954905
3390,2021-01-28,21.90999984741211,21.959999084472656,21.270000457763672,21.350000381469727,920393.0,0.01717729415777547,1.090911455398247,-1.6000054495912643,26.744187765771684,48.02120815310647,0.5485636547018302,0.6116814627360085,0.28574872570460386,-1.1670279606849832,22.10177068534177,0.6899986267089844,0.1826103204734153,-0.5825004577636719,-1.561368944867592,0.3963680293402483,-1.0719347013156337,-0.09306621421171002,1.1720551495659208,56.140327394894996,15.432801378577686,0.4894342435519605,1,0.22500038146972656,0.48000049591064453,0.315000057220459,-1.119999885559082,1.139999389648441,3,0.033774521965848736,1.8510567495617167,21.540000915527344,-3.8332830008742547,21.8700008392334,1.2222277166522437,21.93000030517578,0.033774521965848736
3391,2021-01-29,21.690000534057614,21.950000762939453,21.57999992370605,21.649999618530273,835725.0,-0.010041045864291998,-3.1111134658583945,0.07143027442003991,25.74628565246951,44.215239892269736,0.6486552782385431,0.8708148163968303,0.5193992724453373,-0.9168050197399822,23.17226108471062,0.370000839233402,0.08883130442717402,-0.7989997863769567,-1.789329473052284,0.1913299002983706,-1.2941646297146185,-0.3038349430392948,1.2108490089989807,37.16817594882194,1.1836005301617405,0.4951648433376629,1,0.4449996948242223,0.6999998092651403,0.5349993705749547,-0.9000005722045863,1.689998626708988,4,0.03227288328055544,1.090911455398247,21.90999984741211,1.8510567495617167,21.540000915527344,-3.8332830008742547,21.8700008392334,0.03227288328055544
3392,2021-02-01,21.8700008392334,21.950000762939453,21.6299991607666,21.809999465942386,585699.0,0.008298769052271338,1.9090893327784713,1.5000000000000444,31.521766923398403,41.27698256752534,0.3643074690648902,0.6891300088738035,0.36090372783497315,-1.0706570010971745,23.23476427296443,0.32000160217285156,-0.03489322335702738,-0.5954995155334473,-1.6223486111403105,0.43134958007341595,-1.1089240633368789,-0.08207496773001566,0.8677637952939037,68.96564575888424,35.625582413877595,0.5134245478034309,2,0.2649993896484375,0.5199995040893555,0.3124990463256836,-1.080000877380371,1.5,0,0.03337903585841473,-3.1111134658583945,21.690000534057614,1.090911455398247,21.90999984741211,1.8510567495617167,21.540000915527344,0.03337903585841473
3393,2021-02-02,22.290000915527344,22.399999618530273,21.850000381469727,21.959999084472656,625943.0,0.019204392326336528,1.0,5.499904634751422,39.22832737210337,38.66082686164009,-0.14457700231759318,0.2836740485551239,-0.041294408777989844,-1.4629985590064933,22.906097863741763,0.5499992370605469,-0.1281222972650724,-0.17549943923950195,-1.2023485348463652,0.8513496563673613,-0.6889239870429336,0.33792510856392965,0.30098730132359464,90.26559427457401,58.18993417623333,0.5134245478034309,2,-0.1550006866455078,0.09999942779541016,-0.10750102996826172,-1.5000009536743164,1.2399997711181676,1,0.02063701505513249,1.9090893327784713,21.8700008392334,-3.1111134658583945,21.690000534057614,1.090911455398247,21.90999984741211,0.02063701505513249
3394,2021-02-03,22.440000534057614,22.65999984741211,22.350000381469727,22.489999771118164,896340.0,0.006729457710599629,-1.6956528950292737,-0.1515119988902868,37.4172087139348,35.660575217075106,-0.38700786864735903,0.14670938459946825,-0.1746057844409492,-1.5869808627910622,22.291904598438258,0.3699989318847656,-0.20726002122325582,-0.028999805450443006,-1.0549551389381406,0.9969555280372546,-0.54197747219429,0.48397786129340403,-1.1700000762939418,84.17270431966602,54.13975842848023,0.5129776667438483,2,-0.475000381469723,-0.05000019073485973,-0.22000074386596324,-1.6500005722045863,0.9399986267089879,2,0.016042722568413437,1.0,22.290000915527344,1.9090893327784713,21.8700008392334,-3.1111134658583945,21.690000534057614,0.016042722568413437
3395,2021-02-04,22.54999923706055,22.57999992370605,22.34000015258789,22.420000076293945,657992.0,0.004901902869208552,1.52630627917488,-2.6000228885327314,43.971619693065236,35.15623893390982,-0.5519107634864753,0.02707236956127801,-0.2646821031611353,-1.676844507063688,21.065889104310276,0.2399997711181605,-0.27976892297194667,0.08799896240234872,-0.9335082173892033,1.1095061421939008,-0.42275462749342907,0.5987525522981265,-1.2521987915039112,89.8147575812702,57.712509703470246,0.5107535898957768,2,-0.5849990844726598,-0.15999889373779652,-0.33999919891357777,-1.759999275207523,0.9200000762939382,3,0.018625281175339348,-1.6956528950292737,22.440000534057614,1.0,22.290000915527344,1.9090893327784713,21.8700008392334,0.018625281175339348
3396,2021-02-05,22.540000915527344,22.6200008392334,22.43000030517578,22.6200008392334,702120.0,-0.0004433845619282728,3.7500178814104856,-0.6153880012324318,45.588232200445795,35.42361863420162,-0.5582959509941929,-0.0082444678789102,-0.22318353762583598,-1.6540694308497663,19.51674326763449,0.1900005340576172,-0.374120669572914,0.10650062561035156,-0.8696842193263485,1.0826854705470517,-0.38159179685800027,0.5945930480787034,-1.2149564819335943,88.34962603029165,52.63880499694557,0.48809242246835033,2,-0.5750007629394531,-0.15000057220458984,-0.3300008773803711,-1.7500009536743164,1.2099990844726562,4,0.022626366495924977,1.52630627917488,22.54999923706055,-1.6956528950292737,22.440000534057614,1.0,22.290000915527344,0.022626366495924977
3397,2021-02-08,22.63999938964844,22.85000038146973,22.53000068664551,22.56999969482422,680791.0,0.004436489354896711,-3.2667277027544555,-0.8749970197649635,47.85712290778698,36.24574059393807,-0.611271422342984,-0.14314779479257211,-0.29309411435317756,-1.7335543979392298,17.95850228267563,0.31999969482421875,-0.45863805108952604,0.22399911880493661,-0.7222705920303873,1.1702688296402606,-0.24913573661272537,0.6971339742225986,-1.2882558477783235,78.99990081787116,38.72138327401282,0.4731348554176626,2,-0.5799989700317418,-0.24999904632568715,-0.46999931335449574,-1.8499994277954137,0.9300003051757777,0,0.0326855031390374,3.7500178814104856,22.540000915527344,1.52630627917488,22.54999923706055,-1.6956528950292737,22.440000534057614,0.0326855031390374
3398,2021-02-09,22.34000015258789,22.68000030517578,22.299999237060547,22.68000030517578,573513.0,-0.0132508500507168,1.2352993975024964,-4.857166212533813,43.04204942328803,37.901866739140424,-0.2655131508709019,0.11966972124423592,0.03283780366289335,-1.4107457655616287,16.941183889772176,0.3800010681152344,-0.4824299938156891,-0.04850015640258931,-0.9683686975962686,0.87136838479109,-0.508434426999429,0.41143411419425036,-0.9283263371337895,7.272878599246031,-34.83458220552947,0.45993427059683945,2,-0.2799997329711914,0.05000019073486328,-0.17500019073486328,-1.5500001907348633,1.2600002288818395,1,0.04610567052866332,-3.2667277027544555,22.63999938964844,3.7500178814104856,22.540000915527344,1.52630627917488,22.54999923706055,0.04610567052866332
3399,2021-02-10,22.09000015258789,22.450000762939453,22.09000015258789,22.450000762939453,671293.0,-0.011190689270028531,1.0,1.058824849375624,42.90320060001637,39.697312609612055,0.07901844277620995,0.3174242007340169,0.303176395561497,-1.1356457808071205,15.63256531754873,0.3600006103515625,-0.4689735052042927,-0.25500020980835103,-1.1428002961293906,0.6327998765126885,-0.698900252968869,0.18889983335216698,-0.6207932744931632,0.0,-43.2221957858135,0.4439000431605198,2,0.125,0.3000001907348633,0.08500003814697266,-1.3000001907348633,1.600000381469723,2,0.065187891539644,1.2352993975024964,22.34000015258789,-3.2667277027544555,22.63999938964844,3.7500178814104856,22.540000915527344,0.065187891539644
3400,2021-02-11,22.399999618530273,22.420000076293945,22.0,22.0,541117.0,0.014033475047580124,-1.1000023841880648,-1.1111081676768533,52.063483990038144,42.62144575823079,-0.17228235438227557,-0.05858609097429479,0.017859466692087267,-1.4157733937199595,13.638114516091433,0.4200000762939453,-0.4322958054883763,0.09499931335449219,-0.6975843179271237,0.8875829446361081,-0.30129250228631577,0.49129112899530014,-0.8755610003005465,47.058757531218596,1.7108501704737478,0.39629181564080773,2,-0.15999984741210938,-0.009999275207519531,-0.18999958038330078,-1.609999656677246,1.1000003814697266,3,0.043749980309179426,1.0,22.09000015258789,1.2352993975024964,22.34000015258789,-3.2667277027544555,22.63999938964844,0.043749980309179426
3401,2021-02-12,22.40999984741211,22.489999771118164,22.190000534057614,22.299999237060547,444349.0,0.00044643879697048305,1.2222128032326236,0.2750017881410486,58.51065412773043,45.62021100315657,-0.07756716624122006,-0.11213995539885957,0.026074496867224184,-1.3868382565054063,12.133566063004904,0.2999992370605504,-0.32397990356653494,0.12899951934814524,-0.616679663360312,0.8746787020566025,-0.24384007200608337,0.5018391107023739,-0.832538758652781,48.235254518731075,-1.4174284714653282,0.37283959135422834,2,-0.05999946594238281,-0.01999950408935547,-0.10750007629394531,-1.619999885559082,1.3500003814697301,4,0.04730028885139803,-1.1000023841880648,22.399999618530273,1.0,22.09000015258789,1.2352993975024964,22.34000015258789,0.04730028885139803
3402,2021-02-15,22.520000457763672,22.63999938964844,22.450000762939453,22.520000457763672,497426.0,0.00490855024991288,-1.714277929155364,0.0,61.32406195774175,48.07529262378306,-0.0957367576214132,-0.2557292280677288,-0.07630746150433154,-1.451040567421984,10.629477214919056,0.22999954223633168,-0.22969823053003324,0.25200014114379954,-0.46558609866495715,0.9695863809525562,-0.10679297876058058,0.6107932610481797,-0.8916377972959282,76.4706212343906,20.39624913198034,0.3587931199043789,2,-0.0950002670288086,-0.13000011444091797,-0.12250041961669922,-1.640000343322754,1.2799987792968786,0,0.05461809579192489,1.2222128032326236,22.40999984741211,-1.1000023841880648,22.399999618530273,1.0,22.09000015258789,0.05461809579192489
3403,2021-02-16,22.5,22.670000076293945,22.3700008392334,22.3700008392334,440583.0,-0.0008881197760711723,-3.6154026732397258,100.0,68.75002793974537,51.55671698220645,-0.04784689812672838,-0.27005175608003285,-0.05102032336622386,-1.388086569999718,8.923600963271799,0.2999992370605469,-0.10501312551838993,0.24499969482421946,-0.44390446754189483,0.9339038571903338,-0.09945238635883769,0.5894517760072766,-0.8227718306921759,74.62685717376513,12.819198684466578,0.34445208118305687,2,-0.07499980926513672,-0.1099996566772461,-0.010000228881835938,-1.5850000381469727,1.360000610351559,1,0.04755554199218759,-1.714277929155364,22.520000457763672,1.2222128032326236,22.40999984741211,-1.1000023841880648,22.399999618530273,0.04755554199218759
3404,2021-02-17,22.270000457763672,22.479999542236328,22.18000030517578,22.459999084472656,508290.0,-0.010222201877170156,1.6086942099414525,-1.4615373329225172,57.4380464921254,53.05298662654647,0.1737766414490025,-0.08372416815893047,0.17622183531943847,-1.1275312179756298,7.2553297526718925,0.31999969482421875,-0.008210194266784043,0.040000152587889914,-0.6051105822243805,0.6851108874001604,-0.2825552148182453,0.36255551999402513,-0.5458613999693718,40.29857119676149,-21.307834808839786,0.32255536740613455,2,0.1549997329711914,0.11999988555908203,0.2199993133544922,-1.3550004959106445,1.9899997711181676,2,0.05972159390964005,-3.6154026732397258,22.5,-1.714277929155364,22.520000457763672,1.2222128032326236,22.40999984741211,0.05972159390964005
3405,2021-02-18,22.13999938964844,22.34000015258789,22.11000061035156,22.26000022888184,431325.0,-0.005837497325686392,-1.5555732163480802,0.631587929407513,59.656643928522705,54.61614348522168,0.26764927251286963,0.01640181679283259,0.2909371467460531,-0.9645459896829784,6.394668142178284,0.22999954223633168,0.03697129530405263,-0.07050085067748668,-0.7008378067053052,0.5598361053503318,-0.3856693286913959,0.24466762733642256,-0.37082587890712304,5.3569299832097395,-56.889442688669625,0.31516847801390974,2,0.28500080108642223,0.25000095367431285,0.350000381469723,-1.2249994277954137,1.960000991821289,3,0.07000908704333009,1.6086942099414525,22.270000457763672,-3.6154026732397258,22.5,-1.714277929155364,22.520000457763672,0.07000908704333009
3406,2021-02-19,22.100000381469727,22.36000061035156,22.049999237060547,22.15999984741211,451799.0,-0.0018066399856097037,-2.874974668303745,0.4999920527696098,55.25114354095319,55.43770133335126,0.2667188718962201,0.04533624511308432,0.3174494783049653,-0.8885864602565618,6.544175873291618,0.3100013732910121,0.07689975677491745,-0.10199985504150533,-0.7335421881266697,0.5295424780436591,-0.4177710215840875,0.21377131150107687,-0.2875937958992729,8.064689794775717,-51.12866085394524,0.3157711665425829,2,0.23999977111816406,0.08500003814697266,0.5849995613098145,-0.9375,2.1299991607666016,4,0.06334839793505775,-1.5555732163480802,22.13999938964844,1.6086942099414525,22.270000457763672,-3.6154026732397258,22.5,0.06334839793505775
3407,2021-02-22,21.940000534057614,22.01000022888184,21.71999931335449,21.979999542236328,500384.0,-0.007239811975128685,4.799996185317016,0.6666560701911136,40.932607155245755,55.203318859124344,0.35423310113248263,0.21726287877302752,0.4624701440145067,-0.6916745364249941,7.392969738628034,0.3800010681152379,0.07803072769884167,-0.2624997138977072,-0.8931505129239383,0.3681510851285239,-0.5778251134108245,0.05282568561541012,0.9099998474121165,23.1580046338495,-30.778695199417236,0.315325399513116,2,0.2549991607666051,0.1949996948242223,0.764999389648441,-0.5725002288818324,2.25,0,0.08295349364276583,-2.874974668303745,22.100000381469727,-1.5555732163480802,22.13999938964844,1.6086942099414525,22.270000457763672,0.08295349364276583
3408,2021-02-23,21.940000534057614,22.030000686645508,21.6299991607666,21.96999931335449,696932.0,0.0,4.333299425257873,0.7499880787753852,35.95501644824979,54.43129839781694,0.32578608059735714,0.23481505698431704,0.4520177999012489,-0.66101407219859,8.353699039849428,0.40000152587890625,0.07136713659529192,-0.26599969863891815,-0.8896185581350018,0.3576191608571655,-0.57780912838696,0.045809731109123675,0.8873998260498119,36.47073343131823,-13.077806524716955,0.3118094297480421,2,0.2099990844726598,0.1949996948242223,0.772499561309818,-0.5550003051757741,2.3299999237060582,1,0.08477660244883078,4.799996185317016,21.940000534057614,-2.874974668303745,22.100000381469727,-1.5555732163480802,22.13999938964844,0.08477660244883078
3409,2021-02-24,21.96999931335449,22.18000030517578,21.84000015258789,21.920000076293945,608128.0,0.0013673098708593123,-2.23811080835604,-1.6667090539164635,32.94112895172928,52.30659228244929,0.3095249330109091,0.2515811061354576,0.41137737364483584,-0.664417309691931,8.046334707545672,0.3400001525878906,0.047139169144482906,-0.2575008392334013,-0.8100401831947543,0.2950385047279518,-0.533770511214076,0.01876883274727348,0.8095049987793033,46.5752708821598,2.032555991279537,0.2762696719806759,2,0.1800003051757848,0.1650009155273473,0.8350005149841344,-0.26249885559081676,2.5300006866455114,2,0.08602646135943348,4.333299425257873,21.940000534057614,4.799996185317016,21.940000534057614,-2.874974668303745,22.100000381469727,0.08602646135943348
3410,2021-02-25,22.649999618530273,22.82999992370605,22.25,22.25,994850.0,0.03095131208140023,-1.900002384188047,8.000114442664794,52.32065065618508,51.61881411894425,-0.37021564818870445,-0.39014044919964164,-0.27319425618925663,-1.3155937948599359,7.45697273763798,0.8600006103515625,0.07969914223221508,0.3854994773864746,-0.1765443630728818,0.947543317845831,0.10447755715679818,0.666521397616151,-1.0200004577636719,84.99998410543841,44.098396249993264,0.28102192022967737,2,-0.4200000762939453,-0.5149993896484375,0.18000030517578125,-0.9174995422363281,1.9200000762939453,3,0.07108170584843632,-2.23811080835604,21.96999931335449,4.333299425257873,21.940000534057614,4.799996185317016,21.940000534057614,0.07108170584843632
3411,2021-02-26,22.38999938964844,22.60000038146973,22.280000686645508,22.46999931335449,1095784.0,-0.011479038996059066,-1.1333502876943367,-0.19999999999998225,45.059286153697705,49.8116168073838,-0.12667172451707387,-0.07906277846326049,-0.020236054973729267,-1.026711638824171,6.835760914540125,0.3699989318847656,0.1279322370911018,0.09049930572509979,-0.40403788701882704,0.5850364984690266,-0.15676929064686362,0.3377679020970632,-0.7360002136230506,63.33331214058471,26.125197887353963,0.24726859637196297,2,-0.15999984741211293,-0.32999897003174183,0.3950004577636683,-0.4949989318847692,2.29000091552734,4,0.07637342735310093,-1.900002384188047,22.649999618530273,-2.23811080835604,21.96999931335449,4.333299425257873,21.940000534057614,0.07637342735310093
3412,2021-03-01,22.60000038146973,22.86000061035156,22.440000534057614,22.649999618530273,782394.0,0.009379231690304524,-1.2702772365015595,0.6249910592947683,55.32787237651686,48.32026618924729,-0.36222294749369155,-0.24408424857081457,-0.23627352081401298,-1.2085517340155327,6.376780843338247,0.4700012207031179,0.1244058979848468,0.26400032043457244,-0.20411556205525017,0.732116202924395,0.029942379189662915,0.498058261679482,-0.9224811904907249,78.86179492149694,36.30282488995503,0.23405794124491122,3,-0.3550004959106481,-0.5349998474121129,0.0849995613098109,-0.4450006484985387,2.319999694824215,0,0.07212385545369604,-1.1333502876943367,22.38999938964844,-1.900002384188047,22.649999618530273,-2.23811080835604,21.96999931335449,0.07212385545369604
3413,2021-03-02,22.75,22.8700008392334,22.5,22.5,538343.0,0.006637151150371556,-1.9600067138671875,-5.000076295109839,64.10255992253231,49.06076768151473,-0.5286208402668784,-0.37719384068936535,-0.3861777744308448,-1.327875127444134,7.030784672214921,0.37000083923339844,0.10169571035749314,0.3909999847412102,-0.11153660152069733,0.8935365710031178,0.13973169161025822,0.6422682778721622,-1.0251815522460923,88.34944085093618,38.73787389176652,0.25126829313095356,3,-0.5,-0.6799993515014648,-0.11500024795532227,-0.39499950408935547,2.079999923706051,1,0.06329672677176323,-1.2702772365015595,22.60000038146973,-1.1333502876943367,22.38999938964844,-1.900002384188047,22.649999618530273,0.06329672677176323
3414,2021-03-03,22.79999923706055,22.8799991607666,22.65999984741211,22.8799991607666,628822.0,0.002197768662002275,4.499988079059676,-0.31999969482420454,59.615375798129215,49.056182333693236,-0.5537681770518468,-0.42039384247270206,-0.4171230796687766,-1.348751533914804,7.279783158853894,0.2199993133544922,0.060091776402565245,0.42299928665161346,-0.11620453650400364,0.9622031098072306,0.1533973750738049,0.692601198229422,-1.0064698458178718,87.30158249596637,35.823505861249124,0.2696019115778077,3,-0.5450000762939489,-0.7249994277954137,-0.1649994850158727,-0.4449987411499059,1.9700012207031214,2,0.06447373990757366,-1.9600067138671875,22.75,-1.2702772365015595,22.60000038146973,-1.1333502876943367,22.38999938964844,0.06447373990757366
3415,2021-03-04,22.96999931335449,23.040000915527344,22.649999618530273,22.729999542236328,713920.0,0.007456143946601879,1.0526223328698847,-3.000000000000089,62.499989356312284,49.86160964651092,-0.6634166574100142,-0.5874332477770245,-0.5740828244670091,-1.4863486831501227,7.688920623796023,0.3900012969970703,0.0028116982269992263,0.5719993591308565,-0.0251725921033632,1.1691713103650763,0.2734133835137449,0.8705853347479682,-1.089552340549897,90.78926564590036,37.294033895175886,0.2985859756171102,3,-0.634999275207516,-0.8149986267089808,-0.6774988174438441,-0.6149988174438441,1.8200016021728551,3,0.06660865182333664,4.499988079059676,22.79999923706055,-1.9600067138671875,22.75,-1.2702772365015595,22.60000038146973,0.06660865182333664
3416,2021-03-05,23.04999923706055,23.239999771118164,22.729999542236328,22.82999992370605,831028.0,0.0034828004395957013,-1.428572077329349,0.9166646798433226,61.99092757595744,52.201423026589985,-0.6643513560276304,-0.661164596186115,-0.6443572364652077,-1.5335506958557268,8.175698807771884,0.5100002288818359,0.001732686381245685,0.6264993667602567,-0.03616701580728687,1.2891657493278004,0.29516617547648494,0.9578325580440286,-1.0535968699836822,76.24991059294813,24.60088532574072,0.3313331912837712,3,-0.6149997711181676,-0.639999389648441,-0.7874989509582555,-0.6949987411499059,1.6300010681152308,4,0.06594362290996347,1.0526223328698847,22.96999931335449,4.499988079059676,22.79999923706055,-1.9600067138671875,22.75,0.06594362290996347
3417,2021-03-08,23.3799991607666,23.61000061035156,23.149999618530273,23.229999542236328,1096610.0,0.014316699983897063,-1.967753447077114,0.6818185758996858,67.4603108525929,55.70201129373922,-0.8589323232183652,-0.9832972264530362,-0.954148892719406,-1.8218744228952986,8.428149438061414,0.5600013732910085,0.01604933905111139,0.919499301910399,0.13457679725402372,1.7044218065667742,0.5270380495822096,1.3119605542385884,-1.2343651052047768,79.27916007973081,29.275237426705488,0.39246125232818835,3,-0.654998779296875,-0.7599992752075195,-1.1174988746643066,-1.024998664855957,1.3500003814697266,0,0.055603130499280784,-1.428572077329349,23.04999923706055,1.0526223328698847,22.96999931335449,4.499988079059676,22.79999923706055,0.055603130499280784
3418,2021-03-09,23.3700008392334,23.81999969482422,23.3700008392334,23.440000534057614,1136682.0,-0.00042764422121888135,-11.85716621253406,-0.4666658189539837,73.91307953404248,60.25445024732957,-0.6981773538112286,-0.940391715357336,-0.9249313807644768,-1.7711123406022047,9.407208959844494,0.4499988555908203,0.05204186859150184,0.8580009460449212,-0.022921732965151875,1.7389236250549942,0.41753960653988287,1.2984622855499595,-1.0193554660010093,61.538561859224636,9.881206909896527,0.4404613395050367,3,-0.33500099182128906,-0.6450014114379883,-1.1075005531311035,-1.015000343322754,1.429998397827152,1,0.06632431242614323,-1.967753447077114,23.3799991607666,-1.428572077329349,23.04999923706055,1.0526223328698847,22.96999931335449,0.06632431242614323
3419,2021-03-10,23.53000068664551,23.559999465942386,23.21999931335449,23.29999923706055,537384.0,0.006846377478237242,1.344836658050732,-3.2857493188012565,79.82840382485426,63.310867266070595,-0.6857318431811166,-1.040316495041857,-1.067325145063375,-1.8860502497556553,10.718309936093476,0.34000015258789773,0.148022307813779,0.9460007667541532,-0.02089109547140211,1.9128926289797086,0.4625548356413738,1.4294466978669327,-0.9442586219584292,75.21376160099929,16.96855734296779,0.48344593111277784,3,-0.4800004959106481,-0.8050012588501012,-1.2675004005432164,-1.1750001907348668,1.3999996185302699,2,0.055248584748166074,-11.85716621253406,23.3700008392334,-1.967753447077114,23.3799991607666,-1.428572077329349,23.04999923706055,0.055248584748166074
3420,2021-03-11,23.3799991607666,23.6299991607666,23.34000015258789,23.540000915527344,733191.0,-0.006374905291186117,-1.4166607061965049,-0.6956554189091693,76.22949794490879,66.77422413176072,-0.4707998029462601,-0.8570740678911335,-0.8940051856184787,-1.6893258435423917,11.933544743499878,0.28999900817871094,0.26059574442257727,0.7469992637634277,-0.2782009090720692,1.7721994365989246,0.23439917734567928,1.2595993501811762,-0.5967758752575776,59.63298417775786,-4.7548368547079605,0.5126000864177492,3,-0.2499990463256836,-0.6549997329711914,-1.2024989128112793,-0.9899988174438477,1.5200004577636719,3,0.05945258113309082,1.344836658050732,23.53000068664551,-11.85716621253406,23.3700008392334,-1.967753447077114,23.3799991607666,0.05945258113309082
3421,2021-03-12,23.46999931335449,23.6299991607666,23.399999618530273,23.399999618530273,518106.0,0.0038494506338098144,-5.571444141689374,-0.4374932945509809,82.27846980673802,69.76873495734084,-0.4374988323003244,-0.9102594687447585,-0.9491665810941718,-1.7286515154037119,13.387443997990939,0.25,0.3900956841670755,0.7839994430541957,-0.30054044782157874,1.86853933392997,0.24172949761630846,1.3262693884920829,-0.5208918023550346,47.76114304259028,-20.939703124717568,0.5422699454378864,3,-0.30999946594237926,-0.7449998855590785,-1.2924990653991664,-1.0799989700317347,1.3400001525878977,4,0.05624208098812211,-1.4166607061965049,23.3799991607666,1.344836658050732,23.53000068664551,-11.85716621253406,23.3700008392334,0.05624208098812211
3422,2021-03-15,23.75,24.059999465942386,23.51000022888184,23.61000061035156,939773.0,0.011930153167332591,-2.235288177809759,2.0000000000001523,84.15093823572387,71.99633254769546,-0.6003502954229951,-1.1524749232363334,-1.2090545702616424,-1.9564737437648674,14.932484470592172,0.5900001525878977,0.442097951748778,1.002500152587892,-0.17768473106579563,2.1826850362415797,0.4124077107610482,1.5925925944147359,-0.6615497395885832,63.095308377346036,-9.282459082990236,0.5900924418268444,3,-0.3950004577636719,-0.9050006866455078,-1.5724997520446777,-1.359999656677246,1.1800003051757812,0,0.03915790758634863,-5.571444141689374,23.46999931335449,-1.4166607061965049,23.3799991607666,1.344836658050732,23.53000068664551,0.03915790758634863
3423,2021-03-16,23.56999969482422,23.86000061035156,23.56999969482422,23.86000061035156,733004.0,-0.007578960217927588,1.0000000000000244,-2.0714441416892955,78.5714237057453,74.10256009298615,-0.32609290847895167,-0.9362023667150936,-1.0090066351686033,-1.7448507055305278,16.766964634880903,0.2900009155273402,0.5394148539613859,0.7689998626708991,-0.45994727467020624,1.9979470000120045,0.15452629400034823,1.38347343134145,-0.30667057741722914,41.666704510878766,-32.57143694509144,0.6144735686705525,3,-0.21500015258789062,-0.7250003814697266,-1.3449993133544922,-1.1799993515014648,1.8000011444091797,1,0.04921509810909486,-2.235288177809759,23.75,-5.571444141689374,23.46999931335449,-1.4166607061965049,23.3799991607666,0.04921509810909486
3424,2021-03-17,23.60000038146973,23.79999923706055,23.51000022888184,23.520000457763672,632639.0,0.001272833561050124,-4.799958038490561,-0.2758609349925178,72.09302531892625,75.16845297772103,-0.2577887192634236,-0.908007968751658,-1.0207767738249522,-1.730757804814683,18.339994947091913,0.28999900817871094,0.5986769579503566,0.7325005531311071,-0.5191908597938095,1.9841919660560237,0.106654846668647,1.3583462595935671,-0.1932706013263683,36.111177338557674,-35.246911769469,0.6258457064624584,3,-0.20500087738037465,-0.7550010681152379,-1.3750000000000036,-1.2100000381469762,1.2999992370605433,2,0.05084740831330814,1.0000000000000244,23.56999969482422,-2.235288177809759,23.75,-5.571444141689374,23.46999931335449,0.05084740831330814
3425,2021-03-18,23.690000534057614,23.93000030517578,23.6200008392334,23.670000076293945,811171.0,0.003813565725979906,-4.1667037543313095,0.25000596047010637,82.82828769346793,77.48371521299997,-0.26252326558459416,-0.9232684283076154,-1.101440819293586,-1.7727394627505682,19.903239190113453,0.32999992370605113,0.6306711010721173,0.7450006484985323,-0.5089698424564126,1.9989711394534773,0.11801540302105806,1.3719858939760066,-0.18000030517577414,43.939542814206085,-27.25906282498739,0.6269852454774729,3,-0.08500099182128551,-0.8450012207031214,-1.3875002861022914,-1.3000001907348597,1.3099994659423864,3,0.0523427498169744,-4.799958038490561,23.60000038146973,1.0000000000000244,23.56999969482422,-2.235288177809759,23.75,0.0523427498169744
3426,2021-03-19,23.5,23.75,23.32999992370605,23.54999923706055,1102030.0,-0.008020284076585948,-1.153849915880882,-2.499904634751718,72.9591623240447,78.09469870982794,-0.0022096412702374835,-0.6566736819260761,-0.9176594399395412,-1.5251986415424916,21.05465410372674,0.42000007629394887,0.6762993993932938,0.4850001335144043,-0.7259238704816937,1.6959241375105023,-0.12046186848364471,1.0904621355124533,0.5599994659423864,23.287696287200113,-45.002459715841916,0.6054620019980487,3,0.1399993896484375,-0.6550006866455078,-1.184999942779541,-1.109999656677246,1.6499996185302734,4,0.059574451852351995,-4.1667037543313095,23.690000534057614,-4.799958038490561,23.60000038146973,1.0000000000000244,23.56999969482422,0.059574451852351995
3427,2021-03-22,23.76000022888184,23.8799991607666,23.25,23.45000076293945,951197.0,0.01106383952688672,1.290917161712738,-6.200083924620134,74.39612191173318,78.14837008512691,-0.2264519228322719,-0.8151248955391814,-1.1771172460599395,-1.7269197577450406,21.599402338213768,0.6299991607666016,0.7111809055480016,0.6540003776550343,-0.4883777984779023,1.7963785537879708,0.08281128958856598,1.2251894657215026,0.285399246215821,75.00000000000053,8.865215973959081,0.5711890880664678,3,-0.12000083923340199,-0.9150009155273473,-1.3899998664855993,-1.3699998855590856,1.2700004577636719,0,0.04419188665596918,-1.153849915880882,23.5,-4.1667037543313095,23.690000534057614,-4.799958038490561,23.60000038146973,0.04419188665596918
3428,2021-03-23,23.79999923706055,23.8799991607666,23.489999771118164,23.649999618530273,948826.0,0.0016834599239645698,1.5161294292095564,0.48387057079044393,74.2718284794738,77.53097282452909,-0.22243232808216362,-0.7469281332876498,-1.2128740515174883,-1.705819506310494,21.98429964460785,0.3899993896484375,0.7481801476732315,0.6009994506835987,-0.44005097969784046,1.642049881065038,0.08047423549287913,1.1215246658743183,0.21358425903320466,80.8822044452428,16.70507433150405,0.5205252151907187,3,-0.14499950408935902,-0.9549999237060582,-1.3924989700317418,-1.4099988937377965,1.070001602172848,1,0.04747903799743125,1.290917161712738,23.76000022888184,-1.153849915880882,23.5,-4.1667037543313095,23.690000534057614,0.04747903799743125
3429,2021-03-24,23.86000061035156,23.96999931335449,23.53000068664551,23.65999984741211,937310.0,0.002521066185480203,1.095240690281564,1.3333418104598713,72.82051482692546,77.15219692253095,-0.2578121692955264,-0.6936385867260739,-1.2701051804957757,-1.7083030581280703,22.909348977216414,0.43999862670897727,0.7437467774396254,0.5665007591247537,-0.3391375066199842,1.4721390248694917,0.11368162625238654,1.019319891997121,0.12303954589844679,84.72238779083774,22.923753872976093,0.45281913287236814,3,-0.20500087738036754,-1.0150012969970668,-1.4525003433227504,-1.470000267028805,1.139999389648441,2,0.06328584200566745,1.5161294292095564,23.79999923706055,1.290917161712738,23.76000022888184,-1.153849915880882,23.5,0.06328584200566745
3430,2021-03-25,24.26000022888184,24.40999984741211,23.899999618530273,24.0,1193136.0,0.016764442929508627,-1.217387518503315,1.2999961853173272,76.65197645645242,76.52703099472143,-0.5809493200539606,-1.0190856271739612,-1.6703665629358078,-2.0566568642483993,24.851905228995463,0.5499992370605504,0.7384134774654783,0.886000347137454,-0.06393411121885961,1.8359348054937676,0.4110331179592954,1.3609675763156126,-1.0100002288818395,87.06899670160215,25.97894712011088,0.47496722917815687,3,-0.4300003051757848,-1.240000724792484,-1.852499961853031,-1.8699998855590856,0.44999885559081676,3,0.026380848458793738,1.095240690281564,23.86000061035156,1.5161294292095564,23.79999923706055,1.290917161712738,23.76000022888184,0.026380848458793738
3431,2021-03-26,24.10000038146973,24.309999465942386,24.059999465942386,24.190000534057614,711731.0,-0.00659521211469849,-1.9411421519130592,-0.34615412830573034,67.1428675229745,74.6372453599715,-0.36004881087432494,-0.7635561689030048,-1.502499288831448,-1.849249389284406,26.89943963442512,0.25,0.7009478106791605,0.6405004501342795,-0.24194806867126673,1.5229489689398257,0.19927619073150638,1.0817247095370526,-0.8268003845214871,73.27590459309373,13.888226379196773,0.4412242594027731,3,-0.2700004577636754,-1.0800008773803746,-1.6925001144409215,-1.7100000381469762,0.7899990081787109,4,0.037344381920519476,-1.217387518503315,24.26000022888184,1.095240690281564,23.86000061035156,1.5161294292095564,23.79999923706055,0.037344381920519476
3432,2021-03-29,24.229999542236328,24.479999542236328,24.1200008392334,24.1200008392334,725480.0,0.005394155963024616,-5.545508141006745,-1.222205738990475,69.36931286573574,73.61478859997044,-0.46354655526970134,-0.806529845389985,-1.6194120824959377,-1.9386671192824991,28.588106104404464,0.379999160766598,0.6862894254416965,0.6889996528625488,-0.1596504710151514,1.537649776740249,0.26467459092369694,1.1133247148014007,-0.9340635482788073,74.74746890924679,14.986126874550827,0.42432506193885017,3,-0.36499977111816406,-1.1750001907348633,-1.9674992561340332,-1.8399991989135742,0.75,0,0.03796946321399042,-1.9411421519130592,24.10000038146973,-1.217387518503315,24.26000022888184,1.095240690281564,23.86000061035156,0.03796946321399042
3433,2021-03-30,24.190000534057614,24.38999938964844,24.04999923706055,24.38999938964844,800847.0,-0.001650805156186208,2.4000209809548942,-1.8181928525602769,65.71426495405095,72.90603744831763,-0.36470415449937477,-0.6884135210219178,-1.5658769134644643,-1.8526381240560674,30.25320775179218,0.3400001525878906,0.6507092072616558,0.5770006179809535,-0.23252482331555413,1.386526059277461,0.17223789733269967,0.9817633386292073,-0.846701998168939,69.4737518395893,11.18508369446031,0.4047627206482541,3,-0.3250007629394496,-1.1350011825561488,-2.0250005722045863,-1.8000001907348597,0.9399986267089879,1,0.03472509855488615,-5.545508141006745,24.229999542236328,-1.9411421519130592,24.10000038146973,-1.217387518503315,24.26000022888184,0.03472509855488615
3434,2021-03-31,24.270000457763672,24.40999984741211,24.10000038146973,24.1299991607666,826322.0,0.0033071484886255664,-2.100012397837129,-0.7000104904774825,71.92120679692381,71.69413957092384,-0.3795875861670517,-0.6879073610116464,-1.631454370490637,-1.8997266370165988,31.997892366518155,0.30999946594237926,0.5788704270119887,0.5835004806518569,-0.1808993553058329,1.3479003166095467,0.201300562673012,0.9657003986307018,-0.8812338816210925,63.79325653513632,5.440221995218359,0.38219991797884423,3,-0.4050006866455078,-1.1100006103515625,-2.127500534057617,-1.880000114440918,0.6499996185302734,2,0.02472189411425396,2.4000209809548942,24.190000534057614,-5.545508141006745,24.229999542236328,-1.9411421519130592,24.10000038146973,0.02472189411425396
3435,2021-04-01,24.5,24.5,24.20000076293945,24.32999992370605,1016340.0,0.00947670119069799,2.529401204995049,1.214275009877275,73.73273388092699,71.78009196613299,-0.5393209647687378,-0.8404987781749256,-1.8363243775663491,-2.099294671569936,33.53828974656643,0.2999992370605504,0.5393208521542334,0.7369999885559082,-0.03170675174511217,1.5057067288569286,0.352646618405398,1.1213533587064184,-1.067584105213669,100.0,38.642115118493116,0.3843533701505102,4,-0.625,-1.125,-2.3575000762939453,-2.109999656677246,0.23999977111816406,3,0.020408163265306145,-2.100012397837129,24.270000457763672,2.4000209809548942,24.190000534057614,-5.545508141006745,24.229999542236328,0.020408163265306145
3436,2021-04-06,24.56999969482422,24.690000534057614,24.53000068664551,24.649999618530273,594988.0,0.002857130400988561,-1.0000238421648686,-0.4705875753121781,70.9183693329337,71.39367501293304,-0.49347359020095993,-0.8335201558086212,-1.8714811512182088,-2.142458004688443,34.85501406637487,0.19000053405761363,0.5423352825796997,0.7309996604919426,-0.041444316682735405,1.5034436376666207,0.34477767190460185,1.1172216490792835,-1.0735287537250677,81.24990686793161,19.28099689394618,0.38622198858733975,4,-0.4799995422363281,-1.0849990844726562,-2.3874998092651367,-2.179999351501465,0.0699996948242223,1,0.00569798092744489,2.529401204995049,24.5,-2.100012397837129,24.270000457763672,2.4000209809548942,24.190000534057614,0.00569798092744489
3437,2021-04-07,24.68000030517578,24.8799991607666,24.53000068664551,24.56999969482422,716593.0,0.0044770293739455624,-2.684221093420704,-1.3750089407052428,79.36510499503484,71.95959462577315,-0.5132185807316176,-0.8865902502041081,-1.9336813400462773,-2.2239117813979163,35.663795750453374,0.3499984741210902,0.5230575384103773,0.7760002136230462,-0.05069651938637776,1.60269694663247,0.3626518471183324,1.18934858012776,-1.088046996639953,75.90375012351797,10.897199076504847,0.4133483665047127,4,-0.47500038146972656,-1.0200004577636719,-2.5350003242492676,-2.2899999618530273,0.020000457763668322,2,0.008508876899349982,-1.0000238421648686,24.56999969482422,2.529401204995049,24.5,-2.100012397837129,24.270000457763672,0.008508876899349982
3438,2021-04-08,24.920000076293945,24.920000076293945,24.670000076293945,24.71999931335449,694885.0,0.009724463863472144,1.4999904632932155,1.818178665556975,81.42858699877563,72.91604708931206,-0.6455222758152317,-1.058799212278707,-2.120172072139752,-2.431284252602424,36.195489340582455,0.25,0.5537014707314505,0.938500022888185,0.035492596734414406,1.8415074490419556,0.4869963098112997,1.3900037359650703,-1.1992421825350412,100.0,30.043822421700142,0.4515037130768845,4,-0.5100002288818359,-1.2100000381469727,-2.7649998664855957,-2.5299997329711914,-0.0699996948242152,3,0.0024076832166408657,-2.684221093420704,24.68000030517578,-1.0000238421648686,24.56999969482422,2.529401204995049,24.5,0.0024076832166408657
3439,2021-04-09,24.82999992370605,24.979999542236328,24.739999771118164,24.979999542236328,707217.0,-0.003611563094396253,2.2000050862759557,-0.7499952316466122,77.14286233292512,72.97058996447569,-0.45087182465378817,-0.9132347724662147,-1.9659669381907001,-2.3214629699138207,37.26023070834492,0.23999977111816406,0.5619961299991587,0.7834999084472614,-0.1684904615193652,1.735490278413888,0.30750472346394986,1.2594950934305729,-0.9653329680429437,80.76924957940415,7.211410721039854,0.47599518498331256,4,-0.31500053405761363,-1.0150003433227504,-2.6699995994567836,-2.4399995803832972,0.0400009155273473,4,0.01208212798962327,1.4999904632932155,24.920000076293945,-2.684221093420704,24.68000030517578,-1.0000238421648686,24.56999969482422,0.01208212798962327
3440,2021-04-12,24.770000457763672,24.93000030517578,24.729999542236328,24.79999923706055,522824.0,-0.0024164102346652117,-2.6363573311138855,0.1999923705860851,82.23355659991894,74.6473331952473,-0.3474600790084139,-0.7839542925500567,-1.8530639186660025,-2.2339661405911997,38.24527924653627,0.20000076293945312,0.5713793970722634,0.6540003776550307,-0.2960667919816302,1.6040675472916917,0.17896679283670025,1.1290339624733612,-0.7491869399803122,53.3334181045989,-25.485128830339086,0.47503358481833036,4,-0.2550010681152344,-0.9550008773803711,-2.6050009727478027,-2.380000114440918,-0.09000015258789062,0,0.006055697043124475,2.2000050862759557,24.82999992370605,1.4999904632932155,24.920000076293945,-2.684221093420704,24.68000030517578,0.006055697043124475
3441,2021-04-13,24.790000915527344,24.8799991607666,24.6200008392334,24.76000022888184,505151.0,0.0008074468063807849,1.47620777663739,-1.0000635808746359,79.7688466699079,75.80283695126643,-0.2897625639058674,-0.7378215761200657,-1.8117453386034725,-2.225754424340863,39.10210055444439,0.2599983215332031,0.5886655079492122,0.6080007553100586,-0.33649255373121534,1.5524940643513325,0.1357541007894234,1.0802474098306938,-0.6349013543205686,57.77797557739795,-20.634474485716567,0.47224665452063647,4,-0.27500152587890625,-0.9350013732910156,-2.5450005531311035,-2.40000057220459,-0.2700004577636719,1,-0.0020169884051057796,-2.6363573311138855,24.770000457763672,2.2000050862759557,24.82999992370605,1.4999904632932155,24.920000076293945,-0.0020169884051057796
3442,2021-04-14,24.68000030517578,24.85000038146973,24.6299991607666,24.809999465942386,649429.0,-0.004437297550992092,1.0952398252513231,-4.33320617966876,74.44448447523504,76.77286134250912,-0.12205151680280935,-0.5845452473360204,-1.6462424770383386,-2.085180456094516,39.29795917668062,0.22000122070312855,0.5564623263159305,0.4515001296997063,-0.4950121527553861,1.3980124121547988,-0.02175601152784168,0.9247562709272543,-0.40941474662486854,16.666578363171084,-58.8957113370585,0.4732561412275462,4,-0.1400003433227539,-0.6150007247924805,-2.257500648498535,-2.2899999618530273,0.05999946594238281,2,-0.001620782618829697,1.47620777663739,24.790000915527344,-2.6363573311138855,24.770000457763672,2.2000050862759557,24.82999992370605,-0.001620782618829697
3443,2021-04-15,24.729999542236328,24.79999923706055,24.68000030517578,24.70000076293945,506649.0,0.0020259009903682568,-2.428555858310728,-0.23076133045764094,74.30168550220885,77.03735897642967,-0.09766725942912302,-0.5725387091277128,-1.6525540605162803,-2.1084760179741977,39.5044022422348,0.11999893188476918,0.5699799160379087,0.44349937438964915,-0.47485784065588277,1.361856589435181,-0.01567923313311681,0.9026779819124151,-0.3600960259694581,30.555305362318073,-42.03696575930608,0.45917860752276574,4,-0.1399993896484375,-0.630000114440918,-2.057499408721924,-2.289999008178711,0.010000228881835938,3,-0.0012130521573865405,1.0952398252513231,24.68000030517578,1.47620777663739,24.790000915527344,-2.6363573311138855,24.770000457763672,-0.0012130521573865405
3444,2021-04-16,24.79999923706055,24.90999984741211,24.690000534057614,24.709999084472656,876530.0,0.0028305578697918055,-2.384676330770455,3.000127161749509,68.49315247452827,76.4551832646076,-0.09452022565753992,-0.5776441137322017,-1.6819876302776748,-2.152690582330745,40.009135389473805,0.21999931335449574,0.5701464611885498,0.45349912643433044,-0.43223035029403434,1.3392286031626952,0.010634388070148049,0.8963638647985128,-0.34468227715795763,58.06409932996688,-12.172464908036474,0.44286473836418255,4,-0.04499912261963246,-0.6999998092651403,-1.9199995994567907,-2.254999160766605,0.06000137329100852,4,0.002016175239814455,-2.428555858310728,24.729999542236328,1.0952398252513231,24.68000030517578,1.47620777663739,24.790000915527344,0.002016175239814455
3445,2021-04-19,24.93000030517578,25.0,24.82999992370605,24.82999992370605,583400.0,0.005241978714296103,-2.3999885559516883,1.111113465858513,79.02100886851397,77.35547654633875,-0.17557482477351627,-0.6429486681709946,-1.7726216934472916,-2.2550904491178088,40.384690870088185,0.20000076293944957,0.5925678345539396,0.5215002059936538,-0.34410638565199747,1.387106797639305,0.08869691017082815,0.9543035018164794,-0.40122778374646373,81.5789869948652,11.242453601366762,0.4328032958228262,4,-0.16499996185302734,-0.8050003051757812,-2.0425004959106445,-2.385000228881836,-0.07999992370605113,0,-0.002406717417084314,-2.384676330770455,24.79999923706055,-2.428555858310728,24.729999542236328,1.0952398252513231,24.68000030517578,-0.002406717417084314
3446,2021-04-20,24.899999618530273,24.95000076293945,24.770000457763672,24.86000061035156,1140174.0,-0.0012033969626257246,1.5714091088678064,0.39998855595188004,75.18797423788497,76.8913509066554,-0.1048689976293744,-0.5298515316093955,-1.7024686249930028,-2.191794292682296,41.66820660114997,0.1800003051757777,0.5981980495292021,0.42149953842163157,-0.35679205425366334,1.1997911310969265,0.032353742083984116,0.810645334759279,-0.29583070052964544,72.97293117580044,3.062396095978471,0.3891457963376474,4,-0.08999919891357422,-0.7749996185302734,-1.9724998474121094,-2.354999542236328,0.11000061035156605,1,-0.00883531392469461,-2.3999885559516883,24.93000030517578,-2.384676330770455,24.79999923706055,-2.428555858310728,24.729999542236328,-0.00883531392469461
3447,2021-04-21,24.809999465942386,24.88999938964844,24.649999618530273,24.88999938964844,674829.0,-0.0036144640147267593,5.000000000000089,-2.000047684898015,72.46371202927942,75.89525368782249,0.0061584103566652,-0.3764558433227627,-1.5757577880193843,-2.0702807155789635,42.561730853615934,0.25,0.578134316806441,0.27899942398071786,-0.43415213620704307,0.9921509841684788,-0.0775763561131626,0.6355752040745983,0.19000053405761363,45.71419229323103,-23.249784641081483,0.35657578009388097,4,9.536743128535363e-07,-0.6849994659423864,-1.8674998283386266,-2.264999389648441,0.3400001525878871,2,-0.011688795422055809,1.5714091088678064,24.899999618530273,-2.3999885559516883,24.93000030517578,-2.384676330770455,24.79999923706055,-0.011688795422055809
3448,2021-04-22,24.93000030517578,25.0,24.75,24.81999969482422,758866.0,0.004836793301754128,1.0,-1.3750089407052428,73.23939878305966,75.46153551561522,-0.1254691392154932,-0.42947881852708036,-1.6472252761098858,-2.1583891013283782,43.589825143684195,0.25,0.5699974713726697,0.3425002098083496,-0.3026066135975789,0.9876070332142781,0.01994679810538358,0.6650536215113156,-0.2800006866455078,80.00010899123166,9.953198070232247,0.3225534117029649,4,-0.11999988555908203,-0.8050003051757812,-1.830000877380371,-2.265000343322754,0.23999977111816406,3,-0.007621361080295319,5.000000000000089,24.809999465942386,1.5714091088678064,24.899999618530273,-2.3999885559516883,24.93000030517578,-0.007621361080295319
3449,2021-04-23,25.3700008392334,25.8799991607666,25.26000022888184,25.31999969482422,1406619.0,0.017649439577674952,-6.294101807492774,0.4545533361076432,76.68709359213952,74.84526184808418,-0.5373200697238438,-0.7911144798157856,-2.024519481537407,-2.565211512283085,44.99496771077565,0.9499988555908203,0.5477304050423513,0.707000732421875,0.06696450918475705,1.347036955658993,0.386982620803316,1.027018844040434,-0.720001220703125,58.536706395357854,-7.402379604569049,0.320018111618559,4,-0.12000083923339844,-0.8050012588500977,-2.2700014114379883,-2.705000877380371,-0.20000076293945312,4,-0.024832520586320572,1.0,24.93000030517578,5.000000000000089,24.809999465942386,1.5714091088678064,24.899999618530273,-0.024832520586320572
3450,2021-04-26,24.899999618530273,25.40999984741211,24.88999938964844,25.3700008392334,1053364.0,-0.01852586539832879,-1.1224435777066903,-9.399809269502194,58.128058915331785,72.4407298753535,-0.05245546924570377,-0.28533709119061257,-1.5059742571186483,-2.0642686966463835,45.215792343295426,0.5200004577636683,0.48235953907479967,0.20499954223632955,-0.41384490714539623,0.8238439916180553,-0.10442268245453334,0.5144217669271924,-0.20080001831054517,20.325210816376533,-41.87290091775976,0.3094222246908638,4,0.3549995422363281,-0.33500003814697266,-1.7800002098083496,-2.234999656677246,0.4099998474121129,0,-0.0016063858952410914,-6.294101807492774,25.3700008392334,1.0,24.93000030517578,5.000000000000089,24.809999465942386,-0.0016063858952410914
3451,2021-04-27,25.0,25.04999923706055,24.78000068664551,24.8700008392334,658020.0,0.004016079638624159,1.3478376249118154,-0.27659324069865593,57.92076777229708,70.60476135280483,-0.1335824591555017,-0.3314481509287752,-1.5555901360955886,-2.13594465286986,45.31019416123847,0.26999855041503906,0.43506005989551255,0.2599999427795403,-0.30523880518866164,0.8252386907477423,-0.02261943120456067,0.5426193167636413,-0.2535684173583981,28.45532615673759,-30.686850995257167,0.28261937398410136,4,0.2649993896484375,-0.4350004196166992,-1.7750005722045898,-2.3350000381469727,0.5100002288818395,1,-0.005999984741210773,-1.1224435777066903,24.899999618530273,-6.294101807492774,25.3700008392334,1.0,24.93000030517578,-0.005999984741210773
3452,2021-04-28,25.149999618530273,25.21999931335449,25.01000022888184,25.13999938964844,571636.0,0.005999984741210884,1.799994913724082,0.07692533415493841,55.95852464427532,68.56663236859,-0.2345689276161238,-0.4310920302746979,-1.6559696151628174,-2.2625275536447234,45.246217532062396,0.21999931335448863,0.3868101113027187,0.3639995574951165,-0.17564547368022687,0.9036445886704598,0.09417704190744658,0.6338220730827864,-0.3699989318847621,35.398222619821254,-17.808371112974868,0.26982251558767134,4,0.11499977111816406,-0.5850000381469727,-1.9075002670288086,-2.484999656677246,0.4099998474121129,2,-0.00556657621359502,1.3478376249118154,25.0,-1.1224435777066903,24.899999618530273,-6.294101807492774,25.3700008392334,-0.00556657621359502
3453,2021-04-29,25.03000068664551,25.170000076293945,24.82999992370605,25.1200008392334,992656.0,-0.004771329371963451,2.5789748428936066,-8.999809269505036,55.102052732273094,67.07873239722831,-0.07547678080003095,-0.2581723720318436,-1.4860771089232792,-2.1206896563335853,45.225206854810985,0.3400001525878942,0.34844480214746554,0.20200061798096058,-0.2686809627900928,0.672682198752014,-0.03334017240456788,0.43734140836648905,-0.25,22.727304253740215,-25.877754206084354,0.23534079038552688,4,0.23499870300292613,-0.34500122070312855,-1.7875013351440465,-2.365000724792484,0.6199989318847621,3,0.004794204098795163,1.799994913724082,25.149999618530273,1.3478376249118154,25.0,-1.1224435777066903,24.899999618530273,0.004794204098795163
3454,2021-04-30,24.8700008392334,25.04999923706055,24.8700008392334,24.95000076293945,1003230.0,-0.00639232293339409,-3.4999642371791175,0.8888865341414782,52.42718985958789,64.12386361845874,0.10671975989047056,-0.05366887867818804,-1.2695994948467018,-1.942273937813006,45.16983818435737,0.179998397827152,0.3237420093333583,0.012000751495360618,-0.378604969981847,0.40260647297256824,-0.1833021092432432,0.20730361223396443,-0.046000213623042185,14.285757536307308,-32.32820743780664,0.1953028607386043,4,0.39499855041503906,-0.16500091552734375,-1.6200013160705566,-2.205000877380371,1.0,4,0.012062695091963338,2.5789748428936066,25.03000068664551,1.799994913724082,25.149999618530273,1.3478376249118154,25.0,0.012062695091963338
3455,2021-05-03,25.0,25.040000915527344,24.809999465942386,24.920000076293945,550978.0,0.0052271474217855385,1.874986589101962,-1.0000000000000444,54.83868415917646,61.86283138749113,-0.0137518873345428,-0.15208620561022457,-1.3362548739635969,-2.058343160134438,44.88398006937161,0.23000144958495738,0.29962301592232166,0.1169999122619636,-0.23965733233979236,0.47365715686371956,-0.06132871003891438,0.2953285345628416,0.8799991607666016,50.0,4.599998291284209,0.17832862230087873,5,0.2649993896484375,-0.1100006103515625,-1.7500004768371582,-2.3350000381469727,1.1900005340576136,0,0.006800003051757875,-3.4999642371791175,24.8700008392334,2.5789748428936066,25.03000068664551,1.799994913724082,25.149999618530273,0.006800003051757875
3456,2021-05-04,24.709999084472656,25.07999992370605,24.61000061035156,25.020000457763672,776763.0,-0.011600036621093768,1.186041766469758,-3.8750208616455666,50.63827127827946,59.437782415157805,0.27542725318936334,0.15698983675936873,-0.9836845163345238,-1.7546798571723272,44.03318827122452,0.4699993133544922,0.28396277005614223,-0.18000097274780202,-0.5156702845835532,0.1556683390879492,-0.34783562866567763,-0.012166316829926416,1.1486000823974614,16.39322733455337,-31.292978305993923,0.1678346559178762,5,0.5350008010864258,0.25500011444091797,-1.2849993705749512,-1.8699989318847656,1.5800018310546875,1,0.024281683678683663,1.874986589101962,25.0,-3.4999642371791175,24.8700008392334,2.5789748428936066,25.03000068664551,0.024281683678683663
3457,2021-05-05,24.88999938964844,25.01000022888184,24.75,24.78000068664551,805447.0,0.007284512822539613,-2.058824849375538,-0.35483295391620007,53.2257990087954,57.214049106906224,0.12065666701656497,-0.006820915902292057,-1.0925756513254115,-1.9195130283806279,42.854753604719406,0.30000114440918324,0.24415841117700054,-0.010500621795650034,-0.3313206520739769,0.3103194084826768,-0.17091063693481345,0.1499093933435134,0.9186558349609335,49.99982970085347,0.1406211717733754,0.1604100151391634,5,0.355000495910641,0.07499980926513317,-1.464999675750736,-2.0499992370605504,1.3000011444091726,2,0.024909636578426486,1.186041766469758,24.709999084472656,1.874986589101962,25.0,-3.4999642371791175,24.8700008392334,0.024909636578426486
3458,2021-05-06,24.979999542236328,24.989999771118164,24.85000038146973,24.95000076293945,623309.0,0.003615916223176585,4.600061036087444,0.2727193910284521,53.600000610350584,54.64881655337412,0.04301863473635947,-0.09707254572596469,-1.1089547070445462,-1.991273654547296,41.55497567339139,0.13999938964843395,0.2176478072803043,0.07649955749511861,-0.24620480851626425,0.39920392350650147,-0.0848526255105746,0.23785174050081181,0.7807094978027322,78.72329200738668,28.66672839805858,0.16135218300569226,5,0.030000686645507812,-0.015000343322753906,-1.5199999809265137,-2.104999542236328,1.1900005340576172,3,0.023218572231171963,-2.058824849375538,24.88999938964844,1.186041766469758,24.709999084472656,1.874986589101962,25.0,0.023218572231171963
3459,2021-05-07,25.1299991607666,25.21999931335449,25.01000022888184,25.01000022888184,784316.0,0.00600478868210752,-2.500015894713507,4.000127161749154,53.96822753739574,54.18661306693678,-0.16159932235062158,-0.23551982461154708,-1.1830394107791982,-2.122136010059357,40.284971807775925,0.2399997711181605,0.20486873310900933,0.21149921417236328,-0.1244380145849604,0.547436442929687,0.04353059979370144,0.3794678285510251,0.584681542084958,85.24584525428823,37.55830894616543,0.16796861437866173,5,-0.21499919891357777,-0.1399993896484375,-1.669999599456787,-2.2549991607666016,1.0100002288818395,4,0.020692418429345105,4.600061036087444,24.979999542236328,-2.058824849375538,24.88999938964844,1.186041766469758,24.709999084472656,0.020692418429345105
3460,2021-05-10,24.920000076293945,25.149999618530273,24.920000076293945,25.10000038146973,860445.0,-0.00835650980842495,-1.5555461365659307,-1.5000158947134923,50.370378742817415,53.34768095255015,0.05759154886620621,-0.014447699442385442,-0.9199222143146386,-1.8948248874352451,38.87517919252981,0.22999954223632812,0.17571054598066738,-0.005999851226807351,-0.3345952065572959,0.3225955041036812,-0.17029752889204985,0.15829782643843515,0.7504934228576126,50.81969263480508,6.069078633036831,0.16429767766524414,5,-0.0050001144409215215,0.11999988555908203,-1.4075002670288086,-2.0450000762939453,1.2700004577636683,0,0.03812202086801664,-2.500015894713507,25.1299991607666,4.600061036087444,24.979999542236328,-2.058824849375538,24.88999938964844,0.03812202086801664
3461,2021-05-11,24.739999771118164,24.75,24.43000030517578,24.739999771118164,1282182.0,-0.007223126188792173,30.999237078008775,-0.0,48.74552559401236,52.54623661363205,0.21996383687873688,0.17034843096739394,-0.6794183691540461,-1.698064131587266,37.35599276326344,0.48999977111816406,0.09256795633259784,-0.18350009918212962,-0.517173791671997,0.15017359330773772,-0.3503369454270633,-0.01666325293719595,0.8880740124813933,39.240487992138995,-5.165657206659716,0.1668368462449336,5,0.08500003814697266,0.41499996185302734,-1.114999771118164,-1.8549995422363281,1.8099994659423864,1,0.058609570588282756,-1.5555461365659307,24.920000076293945,-2.500015894713507,25.1299991607666,4.600061036087444,24.979999542236328,0.058609570588282756
3462,2021-05-12,24.63999938964844,24.79999923706055,24.56999969482422,24.75,678663.0,-0.0040420526432851656,1.190481380563084,-100.0,44.76532729959421,51.39771156555661,0.26821888002379524,0.28163812355911944,-0.52559900434672,-1.5823533114919748,35.80094038967508,0.22999954223633168,0.07175416265612,-0.28150043487548615,-0.6217345996521395,0.05873372990116721,-0.45161751726381283,-0.11138335248715947,0.9161899852456905,26.582195964625242,-12.771252618239807,0.17011708238832646,5,0.18500041961669567,0.5150003433227504,-0.8524990081787145,-1.6599988937377965,2.100000381469723,2,0.06696434929994721,30.999237078008775,24.739999771118164,-1.5555461365659307,24.920000076293945,-2.500015894713507,25.1299991607666,0.06696434929994721
3463,2021-05-13,24.70000076293945,24.70000076293945,24.29999923706055,24.479999542236328,374249.0,0.0024351207295978394,2.6363573311139383,-2.0000000000000324,35.983269608770144,49.57060931546575,0.17487415657543437,0.23112392801860082,-0.5348102181173076,-1.6239004545474387,34.142909973090305,0.40000152587889914,0.043853930373256134,-0.21999912261963317,-0.5640312791688764,0.12403303392961007,-0.392015200894253,-0.047983044345013326,0.7886172677715813,43.47842312038021,6.280890787122601,0.17201607827462093,5,0.05999851226806996,0.38999843597412465,-0.7675008773803675,-1.6250009536743129,2.090000152587894,3,0.06032387550990692,1.190481380563084,24.63999938964844,30.999237078008775,24.739999771118164,-1.5555461365659307,24.920000076293945,0.06032387550990692
3464,2021-05-14,24.85000038146973,24.90999984741211,24.649999618530273,24.84000015258789,797936.0,0.006072858862228969,3.0000293440145547,0.045455333610781204,48.792288781839915,48.8987876068728,0.024293878819346304,0.08965921127161991,-0.6328413568497773,-1.7452849814888616,32.14010693603203,0.26000022888183594,0.011282975265643813,-0.07249956130981161,-0.4135739818740056,0.2685748592543824,-0.24303677159190684,0.09803764897228362,0.5435281457492636,64.7059879500502,24.326037546602308,0.17053721028209623,5,-0.09000110626221058,0.2399988174438441,-0.7900004386901891,-1.7550001144409215,2.0299987792968714,4,0.053118699177506556,2.6363573311139383,24.70000076293945,1.190481380563084,24.63999938964844,30.999237078008775,24.739999771118164,0.053118699177506556
3465,2021-05-17,24.8700008392334,25.040000915527344,24.79999923706055,24.899999618530273,633411.0,0.0008048473825610358,-1.8235162122742825,-2.9998092695011276,46.73368905229681,48.46494513731918,-0.017976648320843225,0.06844234549042483,-0.6050498993197237,-1.7404150022384215,29.9773297341114,0.24000167846679332,-0.012520772889391907,-0.04949913024902486,-0.39135036454981176,0.29235210405176204,-0.22042474739941653,0.12142648690136681,0.43604534477292134,77.02706882419945,33.68718881062763,0.1709256171503931,5,-0.1100015640258789,0.21999835968017578,-0.7050013542175293,-1.7450008392333984,1.929998397827152,0,0.051065480802540586,3.0000293440145547,24.85000038146973,2.6363573311139383,24.70000076293945,1.190481380563084,24.63999938964844,0.051065480802540586
3466,2021-05-18,24.68000030517578,25.040000915527344,24.68000030517578,25.020000457763672,728787.0,-0.007639747794374152,-1.117649698751248,11.3337995930824,38.4236661483315,46.82026370837874,0.1869844690810254,0.25414621841903084,-0.3710589382395213,-1.528631776490144,27.903134485295183,0.3600006103515625,-0.024194461081847862,-0.22849969863891673,-0.5867573554017156,0.12975795812388213,-0.4076285270203144,-0.04937087025751907,0.5455621230748768,51.351379216132806,6.717483780584352,0.17912882838139885,5,0.07999897003173828,0.40999889373779297,-0.5150008201599121,-1.5550003051757812,1.8299999237060582,1,0.061183152763785165,-1.8235162122742825,24.8700008392334,3.0000293440145547,24.85000038146973,2.6363573311139383,24.70000076293945,0.061183152763785165
3467,2021-05-19,24.520000457763672,24.559999465942386,24.170000076293945,24.46999931335449,863640.0,-0.006482975908981503,5.000029344014282,-0.14706212343907069,37.681163426479955,45.05150402128201,0.32294126319608907,0.41245277609104747,-0.17865940020387683,-1.3443650445799094,26.63172657334365,0.5100002288818359,-0.05833636125012731,-0.37399959564208984,-0.7704788845608093,0.022479693276629575,-0.5722392401014496,-0.17575995118273013,0.6315169151917779,40.22989009736238,-6.878648216873621,0.19823964445935907,5,0.17499923706054688,0.5049991607666016,-0.33500099182128906,-1.3950004577636719,2.2399997711181676,2,0.08278950821365627,-1.117649698751248,24.68000030517578,-1.8235162122742825,24.8700008392334,3.0000293440145547,24.85000038146973,0.08278950821365627
3468,2021-05-20,24.739999771118164,24.790000915527344,24.60000038146973,24.60000038146973,756850.0,0.008972239365714785,-1.7143051771118036,2.799923707800607,46.948333264680755,44.27151576875812,0.07299389310280446,0.1870809991631468,-0.3627122751576124,-1.5392105265245561,24.832948494685482,0.2700004577636719,-0.05554322458646155,-0.1445002555847168,-0.5464154691473375,0.2574149579779039,-0.3454578623660254,0.05645735119659179,0.3133658721711363,65.51714310143359,13.667812386319909,0.2009576067813103,5,-0.07999992370605469,0.2849998474121094,-0.4375,-1.4600000381469727,2.239999771118164,3,0.0808407444827397,5.000029344014282,24.520000457763672,-1.117649698751248,24.68000030517578,-1.8235162122742825,24.8700008392334,0.0808407444827397
3469,2021-05-21,24.739999771118164,24.88999938964844,24.71999931335449,24.729999542236328,879064.0,0.0,-10.333079026000714,0.07143051771117348,43.50000047683669,43.50814040587137,0.013247848632474302,0.144891571686383,-0.3311827615234648,-1.5157173996970528,21.43661427950329,0.17000007629395242,-0.07459824525164294,-0.11300020217895579,-0.44785899483708747,0.2218585904791759,-0.2804295985080216,0.05442919415011005,0.22502931547160188,65.51714310143359,12.878944577472879,0.16742939632906617,5,-0.13499927520751953,0.2849998474121094,-0.39499998092651367,-1.4350004196166992,2.239999771118164,4,0.08286180935225307,-1.7143051771118036,24.739999771118164,5.000029344014282,24.520000457763672,-1.117649698751248,24.68000030517578,0.08286180935225307
3470,2021-05-24,24.86000061035156,24.940000534057614,24.68000030517578,24.70000076293945,333808.0,0.004850478591090557,-1.5999923706346293,15.999618539004388,54.09839824565785,44.10290403383198,-0.12980984380903848,0.022915342266934147,-0.41277385926072796,-1.6077760140032602,19.290783993596,0.2600002288818324,-0.10047117187265542,0.009000587463376064,-0.3251533318711779,0.34315450679793,-0.15807637220390092,0.17607754713065304,-0.6900005340576136,79.31032970791246,21.174978954638604,0.16707695966727779,5,-0.2550001144409144,0.1649990081787145,-0.4325008392333949,-1.555001258850094,2.159999847412113,0,0.08125496785281361,-10.333079026000714,24.739999771118164,-1.7143051771118036,24.739999771118164,5.000029344014282,24.520000457763672,0.08125496785281361
3471,2021-05-25,24.85000038146973,24.90999984741211,24.809999465942386,24.82999992370605,439120.0,-0.00040226181159730423,-2.3332697565010077,0.12500298023512535,48.79521187058997,44.55066898616484,-0.1146184587018304,0.022242156308792005,-0.3665895845703453,-1.5646582284745385,17.425406672077727,0.10000038146972301,-0.14205894979807,0.006500339508061614,-0.3202232714852009,0.33322395050132414,-0.15686146598856965,0.16986214500469288,-0.6646002960205131,88.3116754437688,27.943193739166162,0.1633618054966317,5,-0.24499988555908558,0.17499923706054332,-0.40500020980835316,-1.5350008010864293,1.8299999237060511,1,0.07847077769241828,-1.5999923706346293,24.86000061035156,-10.333079026000714,24.739999771118164,-1.7143051771118036,24.739999771118164,0.07847077769241828
3472,2021-05-26,25.01000022888184,25.01000022888184,24.78000068664551,24.809999465942386,1070860.0,0.006438625551548061,1.2999866486105018,9.999809269498641,50.867071141839475,46.20442471206143,-0.24207053251905108,-0.1568243324537626,-0.4968267773715205,-1.6995348569972926,15.236940873389543,0.22999954223632812,-0.15542117190914695,0.17350015640259286,-0.13080399918413121,0.47780431198931694,0.02134807860922905,0.3256522341959567,-0.8095081344604544,100.0,40.22023170210733,0.15215207779336226,5,-0.40499973297119496,0.014999389648433947,-0.5425000190734899,-1.6950006484985387,1.5900001525878906,2,0.059976009047284284,-2.3332697565010077,24.85000038146973,-1.5999923706346293,24.86000061035156,-10.333079026000714,24.739999771118164,0.059976009047284284
3473,2021-05-27,25.149999618530273,25.149999618530273,24.95000076293945,24.979999542236328,3173602.0,0.005597736440112522,1.3529266568681768,0.8499971389879647,50.581408243288806,46.40321576333353,-0.34813486363598045,-0.3029027376463347,-0.59902023016949,-1.812543537000991,13.694532474060054,0.19999885559082387,-0.1461836629222475,0.3074995994567864,-0.01693491466171082,0.6319341135752836,0.14528234239753957,0.46971685651603323,-0.9171271987304692,100.0,41.64699482158321,0.1622172570592479,5,-0.48999977111816406,-0.125,-0.6824994087219238,-1.8350000381469727,1.610000610351566,3,0.06401592981199622,1.2999866486105018,25.01000022888184,-2.3332697565010077,24.85000038146973,-1.5999923706346293,24.86000061035156,0.06401592981199622
3474,2021-05-28,25.170000076293945,25.309999465942386,25.10000038146973,25.20000076293945,836301.0,0.0007952468416316805,-1.4705763556194864,-0.1764745481268514,58.16992078906767,47.67390817853029,-0.35533730978333367,-0.3154488589158859,-0.5811700272650668,-1.8064403390981845,12.207498641749561,0.20999908447265625,-0.1130197609792134,0.31250009536743306,-0.0434935020104561,0.6684936927453222,0.13450329667848848,0.49049689405637764,-0.8821000245703132,77.77784505647834,17.708870276066904,0.17799679868894508,5,-0.43000030517578125,-0.14500045776367188,-0.7024998664855957,-1.8550004959106445,1.4400005340576136,4,0.07191098372888405,1.3529266568681768,25.149999618530273,1.2999866486105018,25.01000022888184,-2.3332697565010077,24.85000038146973,0.07191098372888405
3475,2021-05-31,25.170000076293945,25.290000915527344,25.1299991607666,25.170000076293945,410716.0,0.0,-2.9999523173755485,-0.0,65.92591022761013,50.72971307622792,-0.34453917953237223,-0.318383556702738,-0.5454403857867831,-1.785181156682114,10.857904580112406,0.1600017547607422,-0.05726173655184397,0.30400009155273366,-0.0737716020731014,0.6817717851785687,0.11511424473981435,0.492885938365653,-0.8003320714328126,73.58495998157359,10.431825527143658,0.18888584681291828,5,-0.43000030517578125,-0.38000011444091797,-0.2625002861022949,-1.4150009155273438,1.389999389648441,0,0.07191098372888405,-1.4705763556194864,25.170000076293945,1.3529266568681768,25.149999618530273,1.2999866486105018,25.01000022888184,0.07191098372888405
3476,2021-06-01,25.309999465942386,25.35000038146973,25.229999542236328,25.229999542236328,550949.0,0.005562152929045716,-2.0000238418807363,100.0,74.10069968069118,54.77632821558472,-0.43111117297019064,-0.43334551919452124,-0.6412214387846475,-1.909597650556318,10.188603173993545,0.1800003051757848,-0.044980331686247155,0.4139994621276877,-0.004689880044931982,0.8326888043003073,0.20465479104137785,0.6233441332139975,-0.8651049441947549,92.98229176426497,24.162062195678487,0.20934467108630941,6,-0.33499908447265625,-0.5499992370605504,-0.4000000953674352,-1.5550003051757848,1.5500011444091726,1,0.06756226898077555,-2.9999523173755485,25.170000076293945,-1.4705763556194864,25.170000076293945,1.3529266568681768,25.149999618530273,0.06756226898077555
3477,2021-06-02,25.51000022888184,25.51000022888184,25.290000915527344,25.34000015258789,821141.0,0.007902045324361895,1.5882260543705649,2.125002980235031,76.47055890276427,58.05657550870511,-0.5318409899566241,-0.6161037537333662,-0.802150019285822,-2.0907782511594313,9.622065561262014,0.21999931335449574,-0.02242225121145225,0.5830001831054723,0.08238606510701985,1.0836143011039248,0.3326931241062461,0.8333072421046985,-0.9745951211619968,100.0,26.81861690643234,0.25030705899922623,6,-0.4149999618530309,-0.6700000762939489,-0.5950007438659703,-1.755001068115238,1.0300006866455043,2,0.045864369494175605,-2.0000238418807363,25.309999465942386,-2.9999523173755485,25.170000076293945,-1.4705763556194864,25.170000076293945,0.045864369494175605
3478,2021-06-03,25.559999465942386,25.770000457763672,25.38999938964844,25.770000457763672,596501.0,0.0019599857550740563,2.619040698994526,-1.2352993975024498,74.82513751580589,61.5371462908128,-0.5065613274850165,-0.6539513502678211,-0.8129799795137806,-2.1198787957909317,9.229881285154404,0.3800010681152308,0.04068682546601465,0.6039994239807172,0.0288146617854963,1.179184186175938,0.3164070428831067,0.8915918050783276,-0.9076429436831042,68.65657195400765,-5.365689805085651,0.28759238109761054,6,-0.3349990844726598,-0.5899991989135778,-0.6449999809265172,-1.8050003051757848,1.2900009155273438,3,0.04068861256875622,1.5882260543705649,25.51000022888184,-2.0000238418807363,25.309999465942386,-2.9999523173755485,25.170000076293945,0.04068861256875622
3479,2021-06-04,25.649999618530273,25.68000030517578,25.51000022888184,25.60000038146973,456545.0,0.003521132803927074,2.090893327784649,-0.2380904805587468,75.99995930989608,63.97065307572817,-0.5072454296648914,-0.7409877462698518,-0.8638917795337164,-2.189362437337664,8.278209316127496,0.17000007629394176,0.12746020248648549,0.6679995536804206,0.017604067392724687,1.3183950399681166,0.34280181053657444,0.9931972968242668,-0.8411729453003751,81.24990686793127,7.293465391599952,0.32519774314384753,6,-0.3749990463256836,-0.6799993515014648,-0.6750001907348633,-1.8950004577636719,1.360000610351566,4,0.04327487824014131,2.619040698994526,25.559999465942386,1.5882260543705649,25.51000022888184,-2.0000238418807363,25.309999465942386,0.04327487824014131
3480,2021-06-07,25.8700008392334,25.96999931335449,25.61000061035156,25.61000061035156,936394.0,0.008577045769006197,-1.7692183545463793,5.2000839246208725,88.88888888888926,68.42550607776141,-0.6357694747596447,-0.9340577239997536,-1.0543374532508025,-2.391191705455288,7.822637335490598,0.3599987030029297,0.1870458047282746,0.8405007362365708,0.07976782439339658,1.601233648079745,0.4601342803149855,1.2208671921581562,-0.9266098361687725,86.48668850667485,9.271365486038036,0.38036645592158647,6,-0.49500083923339844,-0.8000011444091797,-0.8850011825561523,-2.115001678466797,1.0099983215332031,0,0.028604551492549923,2.090893327784649,25.649999618530273,2.619040698994526,25.559999465942386,1.5882260543705649,25.51000022888184,0.028604551492549923
3481,2021-06-08,26.190000534057614,26.26000022888184,25.85000038146973,25.8799991607666,803166.0,0.012369527809945602,-1.2162217892013252,1.1923119245864058,99.40827066735778,73.8189726917079,-0.8333348699759462,-1.2014564762426723,-1.3352957428667374,-2.686024341796294,9.107490224868133,0.4099998474121094,0.2701079686153989,1.0880003929138162,0.1811005408759918,1.9949002449516406,0.634550466894904,1.5414503189327284,-1.082352201346609,92.7835315076513,10.439953560598923,0.4534499260189127,6,-0.5850000381469691,-0.975000381469723,-1.1125011444091761,-2.435001373291012,0.6700000762939453,1,0.01412748852004131,-1.7692183545463793,25.8700008392334,2.090893327784649,25.649999618530273,2.619040698994526,25.559999465942386,0.01412748852004131
3482,2021-06-09,26.290000915527344,26.290000915527344,26.059999465942386,26.15999984741211,791455.0,0.0038182657285434907,2.5384547668651702,0.4193564265058806,99.36304339638961,79.23915437538577,-0.8187758798372151,-1.2348143832071727,-1.3984786594451322,-2.7582643008445054,10.34694680079473,0.23000144958495738,0.32948719865142806,1.1055006980895996,0.08275971976786423,2.128241676411335,0.5941302089287319,1.6168711872504673,-0.9749292415055884,100.0,14.886545910074119,0.5113704891608668,6,-0.5950002670288086,-1.0600004196166992,-1.1850013732910156,-2.535001754760742,0.4499988555908203,2,0.021681235259583653,-1.2162217892013252,26.190000534057614,-1.7692183545463793,25.8700008392334,2.090893327784649,25.649999618530273,0.021681235259583653
3483,2021-06-10,26.190000534057614,26.38999938964844,26.07999992370605,26.38999938964844,726097.0,-0.0038037420307075465,2.1000123978370153,-1.5384400950732668,93.41314492862887,83.15506816867034,-0.6210469632064459,-1.0724484804290597,-1.2607742450144954,-2.6304838147181506,11.766837302401198,0.3099994659423899,0.40723190141377685,0.9310003280639627,-0.15806319682669923,2.0200638529546247,0.38646856561863174,1.4755320905092937,-0.6799430117347391,77.27283564491123,-9.893135396860487,0.5445317624453309,6,-0.4300012588500941,-0.9100008010864222,-1.0850009918212855,-2.435001373291012,0.46999931335449574,3,0.01336389363622148,2.5384547668651702,26.290000915527344,-1.2162217892013252,26.190000534057614,-1.7692183545463793,25.8700008392334,0.01336389363622148
3484,2021-06-11,26.170000076293945,26.40999984741211,26.170000076293945,26.190000534057614,696299.0,-0.0007636677111808599,-22.99942780850658,0.1000028610392989,91.71968564010959,86.02104321450359,-0.49649035221383286,-0.999743892023794,-1.2051038171023905,-2.5826972000166393,13.399901694588385,0.23999977111816406,0.4764760570641009,0.8449998855590835,-0.2983379715329555,1.9883377426511224,0.27333095701306576,1.4166688141051011,-0.4839541805059575,70.00000000000013,-17.409500146264335,0.5716689285460193,6,-0.35000038146972656,-0.880000114440918,-1.1825003623962402,-2.4150009155273438,0.28000068664550426,4,0.025983962674565042,2.1000123978370153,26.190000534057614,2.5384547668651702,26.290000915527344,-1.2162217892013252,26.190000534057614,0.025983962674565042
3485,2021-06-14,26.13999938964844,26.40999984741211,26.11000061035156,26.25,551890.0,-0.00114637701788467,-2.529440804236498,5.499904634751896,90.56595399097208,87.85051591564591,-0.35137635548289126,-0.9167204469363135,-1.1464610404901663,-2.520970606370607,14.700305072087739,0.2999992370605504,0.5425489271431445,0.7514992713928272,-0.42599641029724467,1.9289949530828991,0.1627514305477895,1.340247112237865,-0.30916270353563036,51.785586561354,-34.04292149652371,0.5887478408450361,6,-0.2899990081787145,-0.8499994277954137,-1.1874995231628453,-2.3850002288818395,0.6900005340576101,0,0.03328235881971464,-22.99942780850658,26.170000076293945,2.1000123978370153,26.190000534057614,2.5384547668651702,26.290000915527344,0.03328235881971464
3486,2021-06-15,26.190000534057614,26.309999465942386,26.190000534057614,26.270000457763672,422023.0,0.0019128211773782322,-1.9999761581192637,0.7272679983354698,89.86478475361766,89.33876323240742,-0.294379113408759,-0.893611809991615,-1.1689051840561184,-2.534481539567423,16.409938033388922,0.1700000762939453,0.6012028543782613,0.726000404357908,-0.4538552762661787,1.9058560849819948,0.13607256404586465,1.3159282446699514,-0.2433312156849432,37.14312183584666,-44.955695107189385,0.5899278403120434,6,-0.2900009155273402,-0.9000005722045863,-1.2125005722045863,-2.3300008773803675,1.010000228881836,1,0.026345880589490944,-2.529440804236498,26.13999938964844,-22.99942780850658,26.170000076293945,2.1000123978370153,26.190000534057614,0.026345880589490944
3487,2021-06-16,26.54999923706055,26.54999923706055,26.149999618530273,26.149999618530273,825840.0,0.013745654664450768,-1.0000000000000178,-4.999999999999822,91.17639469039872,91.15556958513994,-0.549081659787582,-1.1528369035626795,-1.5001416951700435,-2.8500973676289725,17.54953783332301,0.399999618530277,0.6653253076510239,0.9844991683959989,-0.20266873150207942,2.1716670682940773,0.39091521844695976,1.5780831183450381,-0.5106638128799936,100.0,19.332543742779592,0.59358394994904,6,-0.5199995040893555,-1.1899995803833043,-1.5599994659423864,-2.4849996566772496,0.7700004577636683,2,0.011676134922756765,-1.9999761581192637,26.190000534057614,-2.529440804236498,26.13999938964844,-22.99942780850658,26.170000076293945,0.011676134922756765
3488,2021-06-17,26.739999771118164,26.739999771118164,26.440000534057614,26.440000534057614,767935.0,0.007156329172032461,1.0000000000000238,0.7499988079059698,91.97853980946957,92.9309674184259,-0.6192135085190813,-1.2493761097058496,-1.6663162941277285,-2.993201578800388,19.467021809155288,0.2999992370605504,0.717166387511412,1.0744997024536147,-0.15603249023625665,2.305031895143486,0.459233606108679,1.6897657987985504,-0.5985315843616092,100.0,18.183519024343724,0.6152660963449351,6,-0.5649995803833008,-1.2849998474121094,-1.75,-2.6599998474121094,0.6700000762939453,3,0.0,-1.0000000000000178,26.54999923706055,-1.9999761581192637,26.190000534057614,-2.529440804236498,26.13999938964844,0.0
3489,2021-06-18,26.790000915527344,27.149999618530273,26.649999618530273,26.75,1866735.0,0.001869900704456473,-3.1666375268219027,0.13333672418396902,92.18743635975319,93.29747269296632,-0.5481426486533323,-1.1994164405865462,-1.6885178287840077,-2.9902703875154266,21.94218214694245,0.5,0.7541415667564166,1.022000789642334,-0.22533921264055579,2.2693407919252238,0.3983307885008891,1.6456707907837789,-0.6400012969970703,65.38470708415646,-16.75121408550298,0.6236700011414448,6,-0.29000091552734375,-1.1300010681152344,-1.8650016784667969,-2.6300010681152344,0.3699989318847656,4,-0.004852596628314609,1.0000000000000238,26.739999771118164,-1.0000000000000178,26.54999923706055,-1.9999761581192637,26.190000534057614,-0.004852596628314609
3490,2021-06-21,26.8799991607666,27.01000022888184,26.56999969482422,26.70000076293945,675324.0,0.003359396870609821,-1.0000000000000162,4.499856952126734,91.97853980946955,92.47194704208987,-0.5361924269131926,-1.1914061470425352,-1.7471632510169428,-3.032183410101048,24.556929691784074,0.44000053405762074,0.8030555515604796,1.0109991073608384,-0.25377715014260716,2.275775364864284,0.37861097860911386,1.643387236112563,-0.5299995422363288,72.99995422363281,-7.443252254260358,0.6323881287517236,6,-0.27499961853027344,-1.2199993133544922,-1.9549999237060547,-2.689999580383301,0.23000144958495738,0,-0.015996964704328098,-3.1666375268219027,26.790000915527344,1.0000000000000238,26.739999771118164,-1.0000000000000178,26.54999923706055,-0.015996964704328098
3491,2021-06-22,26.79999923706055,26.95000076293945,26.649999618530273,26.8799991607666,764594.0,-0.002976187730794888,1.727244353894893,-0.4444479766029533,86.85707434836897,91.08239492564314,-0.40293779549306663,-1.0095889083217564,-1.6367384562951806,-2.9005625269623003,27.312981443012806,0.30000114440917613,0.8464648573915348,0.8334992408752484,-0.4008046996904113,2.067803181440908,0.21634727059241854,1.4506512111580783,-0.28999961853027756,64.9999618530277,-12.433687510251787,0.6171519702828304,6,-0.18499946594238637,-1.139999389648441,-1.8750000000000036,-2.534999847412113,0.7900009155273402,1,0.0011194286380431517,-1.0000000000000162,26.8799991607666,-3.1666375268219027,26.790000915527344,1.0000000000000238,26.739999771118164,0.0011194286380431517
3492,2021-06-23,26.51000022888184,26.75,26.51000022888184,26.70000076293945,677973.0,-0.010820858822177981,-1.52630627917488,2.3750089407052597,73.86934577038626,88.9108616858384,-0.08766944137798305,-0.6339549837716056,-1.3155109049835403,-2.562978914903283,29.828033873856917,0.28999900817871094,0.8465148231817992,0.4685002326965382,-0.7017138936513767,1.638714359044453,-0.11660683047741927,1.0536072958704956,0.639999389648434,9.859124660170087,-65.84746913377643,0.5851070631739571,6,0.11999988555907848,-0.8500003814697301,-1.5850009918212926,-2.245000839233402,1.5300006866455043,2,0.0260279339155145,1.727244353894893,26.79999923706055,-1.0000000000000162,26.8799991607666,-3.1666375268219027,26.790000915527344,0.0260279339155145
3493,2021-06-24,26.76000022888184,26.79999923706055,26.56999969482422,26.56999969482422,581894.0,0.009430403539854915,-1.4210410078803768,-1.0000000000000562,75.8139493621478,87.14355765495375,-0.2774934632083266,-0.798070863849528,-1.532345346557758,-2.770163688603752,32.14415973100949,0.28999900817871094,0.8010332043474726,0.6380002021789579,-0.4949066128586921,1.770907017216608,0.07154679466013292,1.204453609697783,0.37719940185546363,39.062537252938725,-34.45810205247484,0.5664534075188244,6,-0.13000011444092152,-0.8850002288818395,-1.9000005722045934,-2.4550008773803746,1.0799999237060511,3,0.020926736216466013,-1.52630627917488,26.51000022888184,1.727244353894893,26.79999923706055,-1.0000000000000162,26.8799991607666,0.020926736216466013
3494,2021-06-25,26.979999542236328,27.059999465942386,26.71999931335449,26.79999923706055,610571.0,0.008221199980299243,1.0,0.9473673643527217,75.81392790575761,85.50444364548548,-0.41405338908865374,-0.9228309108243273,-1.7181955329136471,-2.948028887967723,34.334383720439966,0.34000015258789773,0.761439653660446,0.7674995422363295,-0.3339420160140847,1.8689411004867438,0.21677876311112243,1.3182203213615367,0.144656100463866,85.45453914925133,13.013289189778249,0.5507207791252068,6,-0.3299999237060547,-1.0649995803833008,-2.1374998092651367,-2.4650001525878906,0.8199996948242223,4,0.015937743234673896,-1.4210410078803768,26.76000022888184,-1.52630627917488,26.51000022888184,1.727244353894893,26.79999923706055,0.015937743234673896
3495,2021-06-28,26.979999542236328,27.20000076293945,26.940000534057614,26.95000076293945,690509.0,0.0,-9.400167849239386,0.16665960242447095,71.58467325448953,83.47332014558235,-0.3155524448437319,-0.8224447961459447,-1.6875332890692647,-2.907223385780334,36.71469937736149,0.26000022888183594,0.7371025751547293,0.676999568939209,-0.3592912567021571,1.713290394580575,0.15885415611852594,1.195144981759892,-0.46999931335448863,68.11578979375791,-1.679912722139406,0.5181454128206834,6,-0.30499935150146484,-1.039999008178711,-2.164999485015869,-2.4300003051757812,1.1400012969970703,0,0.0066716200233434275,1.0,26.979999542236328,-1.4210410078803768,26.76000022888184,-1.52630627917488,26.51000022888184,0.0066716200233434275
3496,2021-06-29,27.020000457763672,27.229999542236328,27.0,27.020000457763672,544384.0,0.0014826136473695684,-10.49971390425329,0.0,70.62145066218403,81.18943747578071,-0.25192949311602675,-0.7670976757099659,-1.694807797804586,-2.9056122855434516,39.08549957412238,0.25,0.726808585576574,0.6315004348754876,-0.3399719392726652,1.6029728090236404,0.14576424780141295,1.1172366219495622,-0.4962002182006806,70.83343267450255,4.657676374142724,0.48573618707407634,6,-0.18500041961669922,-1.015000343322754,-2.205000400543213,-2.470001220703125,1.6199989318847692,1,0.0033308716159561325,-9.400167849239386,26.979999542236328,1.0,26.979999542236328,-1.4210410078803768,26.76000022888184,0.0033308716159561325
3497,2021-06-30,26.68000030517578,27.020000457763672,26.54999923706055,27.0,752285.0,-0.012583277084667777,1.6111134658584976,-100.0,62.189047644804475,77.87949390192904,0.12119560372669014,-0.35305088763522363,-1.3224559044714184,-2.5271514385976417,40.53482145905271,0.47000122070312145,0.7151427926092069,0.2330002784729004,-0.6528675675355053,1.1188681244813061,-0.20993364453130425,0.675934201477105,0.5499992370605469,19.11779555475729,-43.768324666682275,0.4429339230042029,6,0.18999958038330078,-0.6750001907348633,-1.8650002479553223,-2.1150007247924805,2.059999465942383,2,0.03410793991766092,-10.49971390425329,27.020000457763672,-9.400167849239386,26.979999542236328,1.0,26.979999542236328,0.03410793991766092
3498,2021-07-01,26.60000038146973,26.81999969482422,26.3700008392334,26.649999618530273,1200363.0,-0.002998497855733917,1.3076900504714581,0.1562477648236782,60.38648233260497,74.34605456557924,0.2003132643448282,-0.20147133685435747,-1.214235400898552,-2.4039754231871804,41.25496854437775,0.4499988555908203,0.7077703617931199,0.10100030899048207,-0.6817314473555101,0.8837320653364742,-0.2903655691825122,0.49236618716347635,0.629999160766598,26.744173152031852,-33.78627477248398,0.3913658781729959,7,0.19999980926513317,-0.5100002288818395,-1.7850003242492711,-2.0350008010864293,1.979999542236321,3,0.05413535764686506,1.6111134658584976,26.68000030517578,-10.49971390425329,27.020000457763672,-9.400167849239386,26.979999542236328,0.05413535764686506
3499,2021-07-02,26.76000022888184,26.76000022888184,26.6200008392334,26.690000534057614,672513.0,0.006015031771336776,2.9999999999996954,-1.4000152590221382,64.09093549430276,71.24743186389405,0.039795174490055985,-0.28885887349560235,-1.357758311514889,-2.5154386681964844,42.01403327304263,0.15999984741210938,0.6651501197672864,0.20550012588501332,-0.47442123248577417,0.8854214842558008,-0.13446055330037865,0.5454608050704053,0.4355993652343706,45.34883463040671,-15.614948076225808,0.3399606791853936,7,0.03999996185302379,-0.5950002670288121,-1.917500495910648,-2.1950006484985387,1.7299995422363246,4,0.04035874119838079,1.3076900504714581,26.60000038146973,1.6111134658584976,26.68000030517578,-10.49971390425329,27.020000457763672,0.04035874119838079
3500,2021-07-05,26.61000061035156,26.65999984741211,26.28000068664551,26.35000038146973,524362.0,-0.0056053668627545905,1.1111140545609441,3.714305177111238,59.13044704157444,68.16669549647243,0.1647980980206043,-0.08493232594200961,-1.1775331838487908,-2.322231742130235,41.828814110188425,0.4799995422363281,0.5925884344560117,0.018500518798823862,-0.5802794839634231,0.6172805215610708,-0.2808894825822996,0.31789052017994734,0.5525750335693402,34.73687591979427,-28.032183459086518,0.2993900013811234,7,0.14499950408935902,-0.4300012588500941,-1.7275009155273402,-2.045001029968258,1.7699985504150426,0,0.04471997743006706,2.9999999999996954,26.76000022888184,1.3076900504714581,26.60000038146973,1.6111134658584976,26.68000030517578,0.04471997743006706
3501,2021-07-06,26.559999465942386,26.690000534057614,26.440000534057614,26.60000038146973,631976.0,-0.0018790358234611615,1.2727146622279177,-0.15384953966915288,50.25126206110608,65.54246397321909,0.1979965505479342,-0.006103457303808568,-1.1004881678563159,-2.229035070422551,41.14353726914811,0.25,0.5085300715549543,-0.05000057220458487,-0.6186552208693108,0.5186540764601411,-0.33432789653694783,0.2343267521277781,0.5496216805419891,37.83768458114372,-19.386564909709065,0.2843273243323626,7,0.1950006484985316,-0.32999992370605824,-1.7949995994567907,-1.9949998855590856,1.850000381469723,1,0.05873499264528914,1.1111140545609441,26.61000061035156,2.9999999999996954,26.76000022888184,1.3076900504714581,26.60000038146973,0.05873499264528914
3502,2021-07-07,26.86000061035156,26.8799991607666,26.61000061035156,26.61000061035156,763115.0,0.011295224037705998,-1.159988403320341,-6.249856952126645,52.85716231988041,62.991709857411585,-0.05267530932260556,-0.2753283695687365,-1.374237490992666,-2.4854140620942715,40.53392305855487,0.3199996948242152,0.4241230252248869,0.22150058746337464,-0.3366645239127486,0.7796656988394979,-0.05758196822468875,0.500583143151438,0.19984330854248356,96.66689978764737,43.00064343890375,0.279082555688062,7,-0.10500049591064098,-0.600000381469723,-1.9925003051757777,-2.295001029968258,1.389999389648441,2,0.0662694988402528,1.2727146622279177,26.559999465942386,1.1111140545609441,26.61000061035156,2.9999999999996954,26.76000022888184,0.0662694988402528
3503,2021-07-08,26.540000915527344,26.78000068664551,26.35000038146973,26.78000068664551,669650.0,-0.011913614577539922,2.5833392938033892,-0.9599990844726705,44.72573601961105,59.53746631450641,0.26019829129135985,0.07614068888559444,-1.0272946275233963,-2.1228907861532207,39.44452196415931,0.5100002288818288,0.3515152544293123,-0.11599912643432475,-0.635569729349811,0.40357147648116154,-0.3757844278920679,0.1437861750234184,0.47305240943178717,43.33348168304838,-8.484865695034685,0.2597853014577438,7,0.21499919891357422,-0.23000144958496094,-1.5725007057189941,-1.975001335144043,1.5099983215332067,3,0.08289369931045099,-1.159988403320341,26.86000061035156,1.2727146622279177,26.559999465942386,1.1111140545609441,26.61000061035156,0.08289369931045099
3504,2021-07-09,26.85000038146973,26.95000076293945,26.60000038146973,26.60000038146973,729168.0,0.011680461765207317,-1.8000030517577557,-1.041667660078345,49.42087302066571,57.07482184408155,-0.07842839053896711,-0.19004659386741807,-1.3010351317140838,-2.3844598945162225,38.408576786582756,0.4099998474121058,0.32781706828453494,0.16000032424927113,-0.31252921781009846,0.6325298663086407,-0.07626444678041366,0.3962650952789559,0.11906978519058242,85.07457162947428,34.451094351233785,0.2362647710296839,7,-0.09500026702881215,-0.4800004959106481,-1.7525000572204625,-2.2850008010864293,1.2099990844726562,4,0.06443201183081793,2.5833392938033892,26.540000915527344,-1.159988403320341,26.86000061035156,1.2727146622279177,26.559999465942386,0.06443201183081793
3505,2021-07-12,27.01000022888184,27.040000915527344,26.70000076293945,26.82999992370605,445273.0,0.005959025889717751,1.8333147897957858,0.7200012207031534,53.93260273072312,55.22050540725256,-0.2611922647784475,-0.2967402959978074,-1.4263601266116304,-2.492531572097569,37.64916776935592,0.3400001525878942,0.2792783382612143,0.27650012969970916,-0.13966130180308056,0.6926615612024989,0.06841941394831608,0.48458084545110225,-0.7299995422363281,95.65207776447905,44.911922518145374,0.2080807157513948,7,-0.3499994277954137,-0.5900001525878942,-1.8874998092651403,-2.3250007629394567,1.0300006866455043,0,0.054794503135685124,-1.8000030517577557,26.85000038146973,2.5833392938033892,26.540000915527344,-1.159988403320341,26.86000061035156,0.054794503135685124
3506,2021-07-13,26.8799991607666,27.01000022888184,26.75,26.979999542236328,709682.0,-0.004813071714683925,2.2499672178048042,-0.5555567329292368,57.370490378156205,54.68511015540275,-0.17113557217855302,-0.1184698105332771,-1.2531308827742436,-2.310192428872057,36.84871934520273,0.2600002288818395,0.20857510532109202,0.11199913024902486,-0.2204303299680781,0.4444285904661278,-0.054215599859528396,0.2782138603575781,-0.584798469543454,76.81135783767634,20.036668600179787,0.16621473010855164,7,-0.21999835968017578,-0.3399991989135742,-1.6574993133544922,-2.1299991607666016,1.1700000762939489,1,0.0558035731708415,1.8333147897957858,27.01000022888184,-1.8000030517577557,26.85000038146973,2.5833392938033892,26.540000915527344,0.0558035731708415
3507,2021-07-14,26.86000061035156,26.86000061035156,26.709999084472656,26.85000038146973,542008.0,-0.0007439937142643682,28.999618539024993,-0.10000190734128583,52.19299016126278,53.77472213636472,-0.1373641461622057,-0.0780580159663522,-1.1950481058366975,-2.2348860061069757,35.51117177818318,0.1700000762939453,0.1535073306945094,0.07650051116943146,-0.24173611438683906,0.394737136725702,-0.08261780160870202,0.23561882394756495,-0.5499039146423286,73.91301944111899,14.282446783042381,0.1591183127781345,7,-0.19999980926513317,-0.21500110626220348,-1.4500002861022914,-1.7800006866455043,0.8400001525878906,2,0.057706597238988744,2.2499672178048042,26.8799991607666,1.8333147897957858,27.01000022888184,-1.8000030517577557,26.85000038146973,0.057706597238988744
3508,2021-07-15,26.739999771118164,26.989999771118164,26.670000076293945,26.8799991607666,599281.0,-0.004467640971949516,-1.2857220708446866,-13.999618539014334,44.49542368032167,51.597443045922375,0.00512274751746844,0.044209465554203575,-1.0404736638849208,-2.0597135971057767,33.90237967045584,0.31999969482421875,0.09234826165141996,-0.04350032806396342,-0.36173695362023395,0.2747362974923071,-0.2026186408420969,0.11561798471417006,-0.41530499101257234,31.818004482263294,-23.532039734053097,0.1591183127781345,7,-0.07999897003173828,-0.08500003814697266,-1.2774991989135742,-1.5699996948242188,0.8700008392333949,3,0.05646971734505346,28.999618539024993,26.86000061035156,2.2499672178048042,26.8799991607666,1.8333147897957858,27.01000022888184,0.05646971734505346
3509,2021-07-16,26.65999984741211,26.96999931335449,26.57999992370605,26.82999992370605,440974.0,-0.002991769797711874,-1.3636332109932157,1.2142915531334897,42.92036742589196,49.79632308862433,0.07760708356271451,0.12012978477115865,-0.9309525866382522,-1.924926181583043,31.517510242978013,0.3899993896484375,0.06696380135062796,-0.11700019836425923,-0.43995339668592237,0.2059529999574039,-0.2784767975250908,0.044476400796572335,-0.320998944598081,17.39125026433371,-34.8426793041442,0.16147659916083235,7,0.03500080108642578,0.010000228881835938,-1.140000343322754,-1.4400005340576136,1.25,4,0.052138011913130944,-1.2857220708446866,26.739999771118164,28.999618539024993,26.86000061035156,2.2499672178048042,26.8799991607666,0.052138011913130944
3510,2021-07-19,26.45000076293945,26.59000015258789,26.25,26.54999923706055,1412616.0,-0.00787693494653352,2.7777730682829653,0.5882260543706854,38.271612690538525,48.46525093633905,0.2933749111882129,0.3122731412544226,-0.6864939601826698,-1.6716621922914925,28.994633242111256,0.4099998474121094,0.04548751823971031,-0.3054993629455609,-0.6556854583245979,0.044686732433476095,-0.4805924106350794,-0.1304063152560424,0.5900001525878942,26.315881935154593,-22.591875874868826,0.17509304768951794,7,0.1949996948242223,0.21999931335449574,-0.8950009346008265,-1.2200012207031214,1.3999996185302805,0,0.06086951442582933,-1.3636332109932157,26.65999984741211,-1.2857220708446866,26.739999771118164,28.999618539024993,26.86000061035156,0.06086951442582933
3511,2021-07-20,26.82999992370605,26.90999984741211,26.57999992370605,26.6200008392334,1233172.0,0.014366697535186379,-1.2758543579489836,-2.1000228885326604,53.03643036901408,48.485169608465,-0.04950271424226216,-0.06889551178592868,-1.0211046387749683,-2.0015960754760407,26.62428221936446,0.4599990844726598,0.008381855043715802,0.07299976348876669,-0.2782443347361969,0.4242438617137303,-0.10262228562371334,0.24862181260124672,0.19420097351074617,78.37839231080466,24.640664802429313,0.17562204911248147,7,-0.18499946594237926,-0.14000034332275035,-1.2599997520446742,-1.5749998092651332,0.9899997711181676,1,0.04509880712866421,2.7777730682829653,26.45000076293945,-1.3636332109932157,26.65999984741211,-1.2857220708446866,26.739999771118164,0.04509880712866421
3512,2021-07-21,27.20000076293945,27.28000068664551,26.96999931335449,27.149999618530273,1234671.0,0.013790564304343444,1.9523800873742878,0.23810172570389265,60.869571226680634,50.27892907591718,-0.409238396883552,-0.40533448444607245,-1.3372579371690954,-2.322224944779439,25.035636806730366,0.45000076293946023,0.003998287910000897,0.40850057601928214,0.025313248012881928,0.7916879040256823,0.21690691201608203,0.6000942400224822,-0.9500007629394496,92.23302229374194,33.63164038312963,0.19159366400320085,7,-0.43500041961669567,-0.48500061035155895,-1.6050009727477992,-1.9100008010864222,0.7699985504150391,2,0.031249943024973748,-1.2758543579489836,26.82999992370605,2.7777730682829653,26.45000076293945,-1.3636332109932157,26.65999984741211,0.031249943024973748
3513,2021-07-22,27.31999969482422,27.459999084472656,27.149999618530273,27.34000015258789,736691.0,0.004411725313194559,1.3846266707748287,-0.40000000000002844,60.29411042850133,51.4870665656767,-0.454784369165381,-0.5072347503993058,-1.4028390300360911,-2.3940479510267103,23.399519284271662,0.3099994659423828,0.0345912787118543,0.5004995346069343,0.05091633065891443,0.9500827385549542,0.2757079326329226,0.725291136580946,-1.0493996810913089,88.4297937539802,26.98912144050523,0.22479160197401013,7,-0.4650001525878906,-0.4650001525878906,-1.625,-1.9600000381469727,0.7100009918212926,3,0.013909263263543137,1.9523800873742878,27.20000076293945,-1.2758543579489836,26.82999992370605,2.7777730682829653,26.45000076293945,0.013909263263543137
3514,2021-07-23,27.40999984741211,27.53000068664551,27.34000015258789,27.489999771118164,641623.0,0.003294295519517876,1.374980628702837,3.999904634751097,65.03758050660912,52.72095298521958,-0.5107004608378389,-0.593813758626581,-1.441089231880163,-2.4356580852224,21.302590821641072,0.21000099182129262,0.04083445372070216,0.5689996719360337,0.05115416807689499,1.0868451757951725,0.3100769200064626,0.8279224238656049,-1.091823870849609,90.62493946406487,24.74038005473801,0.25892275192957015,7,-0.5199995040893555,-0.5199995040893555,-1.5949997901916504,-1.9549999237060547,0.7299995422363317,4,0.007296634952675296,1.3846266707748287,27.31999969482422,1.9523800873742878,27.20000076293945,-1.2758543579489836,26.82999992370605,0.007296634952675296
3515,2021-07-26,27.15999984741211,27.29999923706055,27.09000015258789,27.29999923706055,368560.0,-0.009120758897910197,1.9999999999998985,1.7499940395298825,60.48952191551235,53.06751204492582,-0.2650592162231149,-0.3474511621809597,-1.1418221042779884,-2.140944956111106,18.61398209705667,0.31999969482421875,0.0911580406922674,0.3099996566772454,-0.2240215924783726,0.8440209058328634,0.04298903209943461,0.5770102812550562,-0.7691143882446276,61.05257451703956,-8.033568097232035,0.2670106245778093,7,-0.26999950408935547,-0.26999950408935547,-1.0799999237060547,-1.5,0.9500007629394496,0,0.027614138594020066,1.374980628702837,27.40999984741211,1.3846266707748287,27.31999969482422,1.9523800873742878,27.20000076293945,0.027614138594020066
3516,2021-07-27,27.11000061035156,27.34000015258789,27.01000022888184,27.13999938964844,716007.0,-0.0018409144823804402,-1.8695702652049737,0.21427792915535868,54.78927791053717,53.35598846151187,-0.2000395405553732,-0.30605523717425953,-1.0359957314473185,-2.0473467672253243,15.653534345293298,0.32999992370605113,0.1067265554318908,0.25550041198730256,-0.2860167404161409,0.797017564390746,-0.015258164214419168,0.5262589881890243,-0.6507682375353951,25.00017029856713,-38.92016389922223,0.27075857620172206,7,-0.22000026702880504,-0.22000026702880504,-0.9775009155273402,-1.4500007629394496,1.1700000762939524,1,0.027296191606709597,1.9999999999998985,27.15999984741211,1.374980628702837,27.40999984741211,1.3846266707748287,27.31999969482422,0.027296191606709597
3517,2021-07-28,27.59000015258789,27.95000076293945,27.270000457763672,27.3799991607666,1129666.0,0.017705626389880935,-2.1628039016513987,-7.000317904372706,68.95307778962112,56.07350558476736,-0.632067600167364,-0.7529905502050234,-1.4482814042359422,-2.48578271640487,14.811638460193038,0.8400001525878906,0.10833765543238982,0.6899999618530259,0.06390111158223633,1.3160988121238155,0.3769505367176329,1.003049386988419,-1.0665216809419675,61.70208448738015,-4.623141873103236,0.3130494251353946,7,-0.48999977111816406,-0.48999977111816406,-1.452500343322754,-1.9300003051757812,0.5900001525878906,2,0.008336337113602932,-1.8695702652049737,27.11000061035156,1.9999999999998985,27.15999984741211,1.374980628702837,27.40999984741211,0.008336337113602932
3518,2021-07-29,28.040000915527344,28.1299991607666,27.59000015258789,27.65999984741211,792728.0,0.016310284902163907,-1.0769174338847523,1.8095203494972798,70.44675904532855,59.13199354248254,-0.9814840764995978,-1.1484608634167621,-1.8310354567504348,-2.8910215473112544,14.65686666529602,0.5399990081787109,0.12305475036784941,1.0680006980895982,0.27754172428312174,1.8584596718960746,0.6727712111863582,1.4632301849928382,-1.402400660577939,91.96443472603974,26.85377411572071,0.39522948690323906,7,-0.850001335144043,-0.850001335144043,-1.89500093460083,-2.3800010681152344,0.08999824523925781,3,-0.002496490723510991,-2.1628039016513987,27.59000015258789,-1.8695702652049737,27.11000061035156,1.9999999999998985,27.15999984741211,-0.002496490723510991
3519,2021-07-30,27.84000015258789,28.04999923706055,27.809999465942386,28.0,825148.0,-0.007132694593768751,-1.1818039950063126,-0.42105104652913716,64.06780077444836,61.998236662916966,-0.6665975683365382,-0.9100599061025854,-1.564725528230852,-2.6495221564027744,14.493730810284603,0.23999977111816406,0.15523965468165812,0.8139999389648445,-0.05875498528373768,1.6867548632134266,0.3776224768405534,1.2503774010891355,-1.0531600070567677,74.10720671932309,12.328603664648973,0.43637746212429035,7,-0.4850006103515625,-0.6500005722045898,-1.5875000953674316,-2.1800003051757812,0.5900001525878906,4,0.0068247317893768145,-1.0769174338847523,28.040000915527344,-2.1628039016513987,27.59000015258789,-1.8695702652049737,27.11000061035156,0.0068247317893768145
3520,2021-08-02,27.79999923706055,28.18000030517578,27.790000915527344,28.04999923706055,473623.0,-0.0014368144866414578,-1.8889202859644891,1.5625014901175405,66.08392471171346,63.44795825655024,-0.4637266938378879,-0.8182903642306734,-1.461381687492974,-2.5654388173391034,15.504203488781327,0.3899993896484375,0.22212997473942053,0.7144990921020558,-0.2000953801650347,1.6290935643691462,0.25720185596851053,1.171796328235601,-0.8788431900058811,67.52127834735609,7.328442924609263,0.45729723613354545,8,-0.2249994277954137,-0.5849990844726598,-1.5174994468689,-2.139999389648441,0.6300010681152308,0,0.012230221651755802,-1.1818039950063126,27.84000015258789,-1.0769174338847523,28.040000915527344,-2.1628039016513987,27.59000015258789,0.012230221651755802
3521,2021-08-03,28.1200008392334,28.1200008392334,27.770000457763672,27.770000457763672,677614.0,0.011510849314925409,1.0,-1.4000015258789062,69.93670141137687,64.45541716596092,-0.6498353084361241,-1.070303218015578,-1.7126935373901553,-2.8404867146210933,16.470267617946135,0.35000038146972656,0.31596934889571315,0.956500625610353,-0.03245469666369871,1.9454559478844047,0.46202296447332714,1.4509782867473788,-1.0477834812041955,93.40665098867747,33.50560594087913,0.4944776611370261,8,-0.5250005722045898,-0.9050006866455078,-1.8125004768371582,-2.435000419616699,0.08999824523925781,1,-0.00035562690552581877,-1.8889202859644891,27.79999923706055,-1.1818039950063126,27.84000015258789,-1.0769174338847523,28.040000915527344,-0.00035562690552581877
3522,2021-08-04,28.63999938964844,28.63999938964844,28.190000534057614,28.20000076293945,1184548.0,0.018492124285058198,1.0454557276991228,1.2571375632830541,76.68539190394674,66.27667066323265,-1.055037451614151,-1.5284771142675915,-2.16170173550724,-3.316522227657625,17.295268577847928,0.5199985504150426,0.46606586352531565,1.387499237060549,0.2109589910484182,2.56403948307268,0.7992291140544836,1.9757693600666144,-1.4348480779616501,100.0,35.03693522403144,0.5882701230060648,8,-0.8149995803833008,-1.1949996948242223,-2.2199993133544957,-2.9399995803833043,-0.23999977111816762,2,-0.012569787383900799,1.0,28.1200008392334,-1.8889202859644891,27.79999923706055,-1.1818039950063126,27.84000015258789,-0.012569787383900799
3523,2021-08-05,28.739999771118164,29.040000915527344,28.56999969482422,28.6200008392334,772358.0,0.0034916335056160985,-3.272714662227771,0.2727256964011643,79.05027888314606,67.83363714951452,-1.0420061683003787,-1.533849613336372,-2.192599373506674,-3.3686576613277595,19.130353207568525,0.470001220703125,0.5589333369344445,1.3774996757507338,0.07663573457485384,2.678363616926614,0.7270677051627921,2.0279316463386756,-1.3339697285167418,76.37787115939722,5.174335230882917,0.6504319705879406,8,-0.7149991989135742,-1.0949993133544922,-2.302499771118164,-3.0399999618530273,-0.2700004577636754,3,-0.019485019846978036,1.0454557276991228,28.63999938964844,1.0,28.1200008392334,-1.8889202859644891,27.79999923706055,-0.019485019846978036
3524,2021-08-06,28.57999992370605,28.729999542236328,28.53000068664551,28.71999931335449,565937.0,-0.005567148527708121,1.4999880790595208,-1.1666719649044728,80.16995391565624,70.02035181619718,-0.7806858917591271,-1.304478461539965,-1.9645760191344337,-3.1617163484450437,20.598500334757023,0.2099990844726527,0.6016165712801751,1.1309998512268038,-0.25374243323949486,2.5157421356931025,0.43862870899365447,1.8233709934599531,-0.9125345414364823,63.77946251835982,-12.560827179548525,0.6923711422331497,8,-0.5549993515014613,-0.9349994659423793,-2.134999752044674,-2.8800001144409144,-0.22999954223632102,4,-0.01574530315397904,-3.272714662227771,28.739999771118164,1.0454557276991228,28.63999938964844,1.0,28.1200008392334,-0.01574530315397904
3525,2021-08-09,28.489999771118164,28.56999969482422,28.3700008392334,28.54999923706055,441381.0,-0.0031490606307956748,2.9999618531728625,0.4285694822888537,75.61726832496026,72.3345729733553,-0.5388510275684659,-1.1572481144546174,-1.8061956718664973,-3.026258563675981,21.747128757147888,0.2099990844726527,0.6423343604921428,0.9669997215270989,-0.4759225874281867,2.4099220304823845,0.24553856704945787,1.68846087600474,-0.6029287035273505,56.692838884667026,-18.588678324661288,0.721461154477642,8,-0.33499908447265625,-0.8449993133544922,-2.0074996948242188,-2.7899999618530273,-0.04999923706055043,0,-0.002105983377479914,1.4999880790595208,28.57999992370605,-3.272714662227771,28.739999771118164,1.0454557276991228,28.63999938964844,-0.002105983377479914
3526,2021-08-10,28.3799991607666,28.57999992370605,28.28000068664551,28.520000457763672,484249.0,-0.0038610253153836815,1.3076844074386615,2.333375719235644,69.79862120522617,72.42852224175586,-0.25675673773113417,-0.9793196117942671,-1.63219652133089,-2.8679447076814313,22.85625174996335,0.29999923706053977,0.6645949723418099,0.7819991111755371,-0.6760540309149974,2.2400522532660716,0.05297254013026986,1.5110256822208044,-0.30845931750594247,22.352769581169195,-48.68664108622872,0.7290265710452679,8,-0.06499862670898438,-0.7349987030029297,-1.9124994277954102,-2.679999351501465,-0.04999923706055043,1,0.0017618444639808661,2.9999618531728625,28.489999771118164,1.4999880790595208,28.57999992370605,-3.272714662227771,28.739999771118164,0.0017618444639808661
3527,2021-08-11,28.40999984741211,28.440000534057614,28.28000068664551,28.3799991607666,647053.0,0.001057106678388653,2.555470786445542,-0.21428863366984102,68.85811321850535,72.2520060387755,-0.17680066867643163,-0.9351920878532525,-1.6029781547473263,-2.8531186728651328,24.15894192735787,0.15999984741210227,0.7257932996196672,0.7344998359680162,-0.7231616439091724,2.1921613158452047,0.005669096029421894,1.4633305759066104,-0.18350623258877974,17.10514758105563,-49.59739789456309,0.7288307399385943,8,-0.0049991607666015625,-0.7649993896484375,-1.9175000190734863,-2.7100000381469727,0.09000015258789062,2,-0.007039801619628361,1.3076844074386615,28.3799991607666,2.9999618531728625,28.489999771118164,1.4999880790595208,28.57999992370605,-0.007039801619628361
3528,2021-08-12,28.25,28.399999618530273,28.170000076293945,28.35000038146973,608336.0,-0.005631814441093175,1.3000085831179606,-3.3332697565008496,64.18917786910703,72.26549238262646,0.01801462302685053,-0.6917319749715958,-1.386009369178371,-2.6494060756809503,25.065472062631795,0.23999977111816406,0.818504084764335,0.498999977111815,-0.9102607626303723,1.9082607168540022,-0.20563039275927864,1.2036303469829086,0.7900009155273438,14.285714285714285,-47.35052585608971,0.7046303698710936,8,0.1550006866455078,-0.6049995422363281,-1.742499828338623,-2.5500001907348633,0.20999908447265625,3,0.005309721009921109,2.555470786445542,28.40999984741211,1.3076844074386615,28.3799991607666,2.9999618531728625,28.489999771118164,0.005309721009921109
3529,2021-08-13,28.04999923706055,28.29999923706055,28.04999923706055,28.209999084472656,509101.0,-0.007079673024405264,-2.12500298023522,1.59999237063448,65.29206648838559,72.17750813559003,0.28042621225671027,-0.4029142259284946,-1.133090536144671,-2.4073698280307063,26.196096321340807,0.25,0.828533113200379,0.22949924468994354,-1.0872822731165215,1.5462807624964086,-0.4288915142132872,0.8878900035931743,0.9726016616821269,0.0,-59.160890584900244,0.658390758903232,8,0.3550014495849574,-0.40499877929687855,-1.5174994468689,-2.3499994277954137,0.09000015258789062,4,0.014973265159273996,1.3000085831179606,28.25,2.555470786445542,28.40999984741211,1.3076844074386615,28.3799991607666,0.014973265159273996
3530,2021-08-16,28.059999465942386,28.059999465942386,27.86000061035156,27.95000076293945,696572.0,0.0003565144083363947,2.636385705120319,-0.6874925494123573,66.55047587274366,71.80126085351966,0.34775578369560023,-0.30157487773056246,-1.096057817423155,-2.381236522213552,28.19638730356019,0.19999885559082742,0.7984644759081903,0.15899953842163583,-0.9913392222608302,1.3093382991041018,-0.41616984191959716,0.7341689187628688,0.9236973663330055,27.77764532288628,-34.22943690408496,0.5751693803412337,8,0.39000129699706676,-0.4149990081787145,-1.4974994659423864,-2.3599996566772496,0.23000144958495738,0,0.010335029260400752,-2.12500298023522,28.04999923706055,1.3000085831179606,28.25,2.555470786445542,28.40999984741211,0.010335029260400752
3531,2021-08-17,28.040000915527344,28.04999923706055,27.84000015258789,27.95000076293945,822919.0,-0.0007127067282847177,2.8182764002078984,0.8181928525601917,59.33610122703274,69.87356188941811,0.3969572480415593,-0.19634487094852204,-1.038605111727776,-2.322299151554514,29.455265174541168,0.21999931335449574,0.8064855221174163,0.07850093841552663,-0.9561260375414946,1.1131279143725479,-0.43881254956298577,0.595814426394039,0.8762741434326173,33.333439297079096,-27.526150774031542,0.5173134879785107,8,0.39999961853027344,-0.3950004577636719,-1.5000004768371582,-2.340001106262207,0.529998779296875,1,0.01426532116512047,2.636385705120319,28.059999465942386,-2.12500298023522,28.04999923706055,1.3000085831179606,28.25,0.01426532116512047
3532,2021-08-18,28.04999923706055,28.26000022888184,28.04999923706055,28.11000061035156,618569.0,0.0003565735095132361,-5.999872846335625,-0.6666807951509989,50.25376434867483,66.67394916336576,0.3290715109577249,-0.14693164072663478,-1.0134846774725261,-2.2949809144317292,30.106281679353387,0.21999931335449574,0.8152986808498497,0.045999336242680045,-0.9247819928744114,1.0167806653597715,-0.43939132831586747,0.5313900008012276,0.7801738293896463,37.49987227564002,-18.6227306460301,0.48539066455854635,8,0.23500061035155895,-0.40499877929687855,-1.4499988555908239,-2.3499994277954137,0.26000022888183594,2,0.009982199438905992,2.8182764002078984,28.040000915527344,2.636385705120319,28.059999465942386,-2.12500298023522,28.04999923706055,0.009982199438905992
3533,2021-08-19,27.70000076293945,27.8700008392334,27.540000915527344,27.809999465942386,694034.0,-0.0124776643009199,1.8695464685247996,1.8332697565010667,46.698125939054705,62.95485716596559,0.5766756291216915,0.24558659308185682,-0.6284865833359774,-1.9086835905211963,29.92250456957318,0.5099983215332067,0.7715831571551419,-0.32299919128418253,-1.2513613031456146,0.6053629205772495,-0.7871802472148985,0.14118186464653348,1.0509584704017634,21.052657996576237,-31.440285319487955,0.46418105593071557,8,0.35999965667724965,-0.0550003051757777,-1.047500610351559,-2.000000953674313,0.09999847412110086,3,0.028880838087589122,-5.999872846335625,28.04999923706055,2.8182764002078984,28.040000915527344,2.636385705120319,28.059999465942386,0.028880838087589122
3534,2021-08-20,27.61000061035156,27.770000457763672,27.540000915527344,27.71999931335449,579890.0,-0.003249102892022404,1.1904614853633648,0.9999999999999354,45.62214776426894,59.62206599255545,0.5750881575681142,0.37032532690269804,-0.5031662308435294,-1.7838167922278636,29.593824086523867,0.22999954223632812,0.6418398154959242,-0.4229993820190465,-1.3275628199437328,0.4815640559056398,-0.8752811009813897,0.029282336943296627,1.0198627912082685,9.72218910849856,-39.18148281993337,0.4522817189623429,8,0.44999980926514027,0.03499984741211293,-0.9525003433227504,-1.9100008010864222,-0.3700008392333949,4,0.030785891174606395,1.8695464685247996,27.70000076293945,-5.999872846335625,28.04999923706055,2.8182764002078984,28.040000915527344,0.030785891174606395
3535,2021-08-23,27.90999984741211,27.940000534057614,27.6299991607666,27.770000457763672,687777.0,0.010865600522590224,2.1000019073414316,-1.272736730765896,45.11624647250709,56.879579911142216,0.20580659191770323,0.13638782348968093,-0.7626638648762665,-2.05052336647805,30.16293363755379,0.3299999237060547,0.4910753109870676,-0.16050014495849751,-0.9698522048974461,0.648851914980451,-0.56517617492797,0.24417588501097498,0.6108773055444701,51.38878954771927,7.779245810319992,0.4046760299694741,8,0.0800008773803711,-0.2649993896484375,-1.2274994850158691,-2.2100000381469727,-1.3199996948242188,0,0.008240757559791145,1.1904614853633648,27.61000061035156,1.8695464685247996,27.70000076293945,-5.999872846335625,28.04999923706055,0.008240757559791145
3536,2021-08-24,27.85000038146973,28.03000068664551,27.78000068664551,28.0,403889.0,-0.002149747985324413,1.3809411358660786,-1.0714305177111463,26.627202907301637,52.18725654323069,0.20419254532729525,0.2684313582892166,-0.6636368725737256,-1.9583598335421506,31.069395836341922,0.25,0.3378044465723562,-0.25749959945678214,-0.9396281762994754,0.4246289773859111,-0.5985638878781288,0.08356468896456448,0.5727891477439258,43.055522441832714,6.307220792969446,0.3410642884213468,8,0.11999988555907848,-0.039999961853030896,-1.1925001144409215,-2.1500005722045934,-1.3299999237060582,1,0.015798941760531315,2.1000019073414316,27.90999984741211,1.1904614853633648,27.61000061035156,1.8695464685247996,27.70000076293945,0.015798941760531315
3537,2021-08-25,27.81999969482422,27.979999542236328,27.75,27.90999984741211,362258.0,-0.0010772239222471836,1.0,0.6000025431379922,21.60488376337085,47.455668309260005,0.15835293426464858,0.33365308760983226,-0.6057582169017977,-1.8977993925767116,30.813921054676253,0.22999954223632812,0.2105729263157059,-0.29900026321411133,-0.9515059567722908,0.3535054303440681,-0.6252531099932028,0.02725258356498017,0.5145109730208048,57.14263471142539,24.357661564501484,0.32625284677908983,8,0.10000038146972656,0.18500041961669922,-1.1524996757507324,-2.119999885559082,-1.1100006103515625,2,0.02695902258185634,1.3809411358660786,27.85000038146973,2.1000019073414316,27.90999984741211,1.1904614853633648,27.61000061035156,0.02695902258185634
3538,2021-08-26,27.96999931335449,27.96999931335449,27.65999984741211,27.76000022888184,560073.0,0.005391790804303076,1.9523887375114193,-2.333319204848817,31.055843961985715,43.65164358410446,-0.03971849274278938,0.18776715014311662,-0.7316872966286034,-2.01988887970008,30.159008217689948,0.30999946594237926,0.11758723995965426,-0.14550056457519744,-0.8005365720677489,0.509535442917354,-0.47301856832147493,0.18201743917108004,0.28506037925876626,87.75481605754611,56.45773414493674,0.3275180037462759,8,-0.06999874114989879,0.05500125885010121,-1.2299990653991664,-2.244998931884762,-1.4599990844726491,3,0.012155887055226522,1.0,27.81999969482422,1.3809411358660786,27.85000038146973,2.1000019073414316,27.90999984741211,0.012155887055226522
3539,2021-08-27,28.03000068664551,28.03000068664551,27.76000022888184,27.96999931335449,502185.0,0.0021452046751526677,7.999809269501128,0.28572207084473017,35.443048671252626,40.195262783938794,-0.11494240944792367,0.15044328603467605,-0.7680365604977304,-2.049910821537747,29.520377593961133,0.2700004577636719,0.02298780421562796,-0.09499921798705557,-0.7386234652946335,0.5486250293205224,-0.41681134164084455,0.2268129056667334,0.15355312825915135,100.0,68.94456325118767,0.3218121236537887,8,-0.13000011444092152,-0.0050001144409215215,-1.1750011444091832,-2.2150011062622106,-1.7100009918212926,4,-0.008205545627922195,1.9523887375114193,27.96999931335449,1.0,27.81999969482422,1.3809411358660786,27.85000038146973,-0.008205545627922195
3540,2021-08-30,28.13999938964844,28.13999938964844,27.959999084472656,28.020000457763672,311893.0,0.0039243203820304995,2.000031789426718,1.99993642316722,42.40505183051616,38.314035073214725,-0.23736074956828546,0.07085535960114342,-0.8555186606090395,-2.128028078490331,28.727974985906002,0.1800003051757848,-0.04699311636619541,-0.0020005226135211274,-0.6271771058570259,0.6231760606299837,-0.31458881423527174,0.3105877690082295,-0.5999984741210973,100.0,65.04117969828589,0.31258829162175206,8,-0.2399988174438512,-0.11499881744385121,-1.2499990463256871,-2.2899990081787145,-1.7399997711181676,0,-0.03198292956826965,7.999809269501128,28.03000068664551,1.9523887375114193,27.96999931335449,1.0,27.81999969482422,-0.03198292956826965
3541,2021-08-31,28.11000061035156,28.18000030517578,28.020000457763672,28.15999984741211,813250.0,-0.0010660547245042729,2.5555461365659307,-0.4166640175477809,40.506318417329446,37.23098552528746,-0.21946766885676539,0.10547425322577553,-0.8003085920539839,-2.0663179781277847,27.99408731604933,0.15999984741210938,-0.1094441127755914,-0.031499290466310725,-0.6567659463400659,0.5937673654074445,-0.3441326184031901,0.28113403747056864,-0.5579997253417943,86.5385320764399,47.283928476382684,0.31263332793687765,8,-0.24999999999999645,-0.0850000381469691,-1.220000267028805,-2.2600002288818324,-1.9300003051757777,1,-0.054073298639628065,2.000031789426718,28.13999938964844,7.999809269501128,28.03000068664551,1.9523887375114193,27.96999931335449,-0.054073298639628065
3542,2021-09-01,28.28000068664551,28.3700008392334,28.13999938964844,28.18000030517578,791386.0,0.006047672451182651,-1.555540249859661,-2.0000381475546707,50.943421123660286,37.70268499024365,-0.39494354478378924,-0.09789815875147312,-0.9332531960359596,-2.201539855506038,26.592182719077595,0.2600002288818395,-0.175047066879916,0.15650072097778533,-0.42772222330998133,0.740723665265552,-0.135610751166098,0.44861219312166867,-0.7028798248291075,87.32393987830646,43.055715113105435,0.29211147214388294,9,-0.32499980926514027,-0.12500000000000355,-1.3900003433227575,-2.430000305175785,-1.8100013732910227,2,-0.062234801490402836,2.5555461365659307,28.11000061035156,2.000031789426718,28.13999938964844,7.999809269501128,28.03000068664551,-0.062234801490402836
3543,2021-09-02,28.18000030517578,28.440000534057614,28.059999465942386,28.28000068664551,462762.0,-0.0035360812956752863,-1.2352868578865632,-1.0,54.36246937349084,38.67383183571273,-0.24551321156121375,-0.044272507078897405,-0.8046548321317246,-2.0677880425702675,24.525822765324865,0.38000106811522727,-0.2128225796009886,0.08450031280517578,-0.42409805819096746,0.593098683801319,-0.16979887269289407,0.3387994983032456,-0.5553066447143564,61.764689382804825,11.40538605211269,0.2542991854980713,9,-0.14500045776367188,0.1100006103515625,-1.0799999237060547,-2.119999885559082,-1.7800006866455078,3,-0.052164698537392584,-1.555540249859661,28.28000068664551,2.5555461365659307,28.11000061035156,2.000031789426718,28.13999938964844,-0.052164698537392584
3544,2021-09-03,28.1299991607666,28.26000022888184,28.01000022888184,28.15999984741211,544418.0,-0.0017743486113446227,1.1738993423834403,0.30000572202406,52.287579254959574,39.47064658931857,-0.12738961617921873,-0.03131857794492632,-0.7331394150135608,-1.9851012652499307,22.418085464517294,0.25,-0.22664913080308224,0.05699920654296875,-0.3983822793341609,0.5123806924200984,-0.1706915363955943,0.2846899494815318,-0.44008095041748163,35.416575604290195,-17.063890836340185,0.2276907429385648,9,-0.07999897003173828,0.1600017547607422,-0.9399995803833008,-1.9799995422363281,-1.5699996948242152,4,-0.057589725567578465,-1.2352868578865632,28.18000030517578,-1.555540249859661,28.28000068664551,2.5555461365659307,28.11000061035156,-0.057589725567578465
3545,2021-09-06,28.43000030517578,28.43000030517578,28.1200008392334,28.18000030517578,360332.0,0.010664811708476662,1.4799957275390625,-8.333142602835526,60.773478334176154,43.264677192304624,-0.3865181435797922,-0.3542055054597846,-1.007696669507336,-2.252416200116233,20.8710929528602,0.3099994659423828,-0.1961745863246911,0.36000032424926687,-0.08447424916893098,0.8044748976674647,0.13776303754016794,0.5822376109583658,-0.6800755089299813,97.67436702684559,41.00506609832101,0.22223728670909887,9,-0.38000011444091797,-0.1399993896484375,-1.1575007438659668,-2.065000534057617,-1.7900009155273402,0,-0.07421739668315896,1.1738993423834403,28.1299991607666,-1.2352868578865632,28.18000030517578,-1.555540249859661,28.28000068664551,-0.07421739668315896
3546,2021-09-07,28.43000030517578,28.459999084472656,28.309999465942386,28.43000030517578,629271.0,0.0,4.0001907426245005,0.0,60.55558969946502,47.592533407426195,-0.33033087351600443,-0.3691963678135437,-0.9830177280588828,-2.218919128292896,19.557037214123504,0.14999961853026988,-0.15102811803076577,0.3575002670288079,-0.09480949099306102,0.8098100250506768,0.13134538801787343,0.5836551460397423,-0.6248694499050345,93.33358764713108,32.82508519558891,0.22615487901093392,9,-0.37000083923339844,-0.1399993896484375,-1.0350003242492676,-2.0,-1.5900001525878906,1,-0.07140347044864226,1.4799957275390625,28.43000030517578,1.1738993423834403,28.1299991607666,-1.2352868578865632,28.18000030517578,-0.07140347044864226
3547,2021-09-08,28.209999084472656,28.36000061035156,27.959999084472656,28.35000038146973,790469.0,-0.007738347461891282,3.9999642376055276,-100.0,65.26939268721105,51.39403882134012,-0.05497127205445196,-0.17386089474855027,-0.729424274908979,-1.9649230174218033,17.745748900639327,0.470001220703125,-0.12846763704914466,0.14749908447265625,-0.2816431218526283,0.5766412907979408,-0.0670720186899878,0.3620701876353003,-0.3393814062817171,50.0,-14.859137134113524,0.2145711031626427,9,-0.09999942779541016,0.0800018310546875,-0.8049988746643066,-1.779998779296875,-1.0699996948242152,2,-0.0719602568301474,4.0001907426245005,28.43000030517578,1.4799957275390625,28.43000030517578,1.1738993423834403,28.1299991607666,-0.0719602568301474
3548,2021-09-09,28.399999618530273,28.459999084472656,28.10000038146973,28.190000534057614,667505.0,0.006735219433672279,1.1818234362536921,-1.4999795643111002,72.316326343682,55.491069673832286,-0.19842866227822142,-0.3710727393446085,-0.8803531234223172,-2.1213947658825703,16.302286753089763,0.35999870300292613,-0.05713791676375024,0.32999963760375906,-0.11777830458265726,0.7777775797901754,0.10611066651055268,0.5538886086969654,-0.47044379971116257,88.00010681152344,15.498694446794687,0.2238889710932079,9,-0.1900005340576172,-0.10999870300292969,-0.7649998664855957,-1.6899995803832972,-1.2600002288818324,3,-0.06795775813731031,3.9999642376055276,28.209999084472656,4.0001907426245005,28.43000030517578,1.4799957275390625,28.43000030517578,-0.06795775813731031
3549,2021-09-10,28.46999931335449,28.57999992370605,28.399999618530273,28.5,898639.0,0.0024647780198752134,-1.1176496987512063,-0.1428610354223578,68.1817675144441,58.35514919426871,-0.2228901935602572,-0.4300422446058896,-0.9148202190732171,-2.1641437934111103,15.288524067963321,0.1800003051757777,0.03215125402674346,0.3789993286132791,-0.10292195544822036,0.8609206126747786,0.13803868658252938,0.6199599706440289,-0.5100002288818324,82.25799008795316,6.793258695396133,0.24096064203074977,9,-0.19999980926513317,-0.3349990844726527,-0.6349987983703578,-1.5599985122680629,-1.3499984741210902,4,-0.07270810483838808,1.1818234362536921,28.399999618530273,3.9999642376055276,28.209999084472656,4.0001907426245005,28.43000030517578,-0.07270810483838808
3550,2021-09-13,28.35000038146973,28.70000076293945,28.31999969482422,28.5,522153.0,-0.004214925703509564,-2.619040698994526,4.999872846334085,65.62497764829004,61.146111331042114,-0.07819275161951467,-0.3027240225072667,-0.7551148049990353,-2.009810748618296,14.928882890287243,0.3800010681152308,0.093685468372815,0.24450035095215128,-0.2507600772839531,0.7397607791882557,-0.003129863165902691,0.49213056507020525,-0.3156011962890659,52.70275843226682,-25.751898247683414,0.247630214118053,9,-0.020000457763675428,-0.22999954223633168,-0.5149998664855993,-1.3549995422363317,-1.1499996185302805,0,-0.06313936125014419,-1.1176496987512063,28.46999931335449,1.1818234362536921,28.399999618530273,3.9999642376055276,28.209999084472656,-0.06313936125014419
3551,2021-09-14,28.440000534057614,28.459999084472656,28.26000022888184,28.35000038146973,444052.0,0.003174608514175281,2.0769704794881783,-0.6000025431379448,68.67470433254918,63.11625390980755,-0.1301459000345062,-0.3807415228523787,-0.8019320711650764,-2.066201596069174,14.53737684864076,0.19999885559081676,0.1479030765299889,0.3145005226135211,-0.20149503101923116,0.8304960762462734,0.05650274579714676,0.5724982994298955,-0.3124171279907202,64.86491362823264,-15.61283038046956,0.25799777681637565,9,-0.11000061035155895,-0.3199996948242152,-0.5399999618530238,-1.3699998855590785,-1.3000011444091726,1,-0.06329117829142183,-2.619040698994526,28.35000038146973,-1.1176496987512063,28.46999931335449,1.1818234362536921,28.399999618530273,-0.06329117829142183
3552,2021-09-15,28.32999992370605,28.56999969482422,28.270000457763672,28.399999618530273,814097.0,-0.003867813230869488,-2.157909530788845,-0.7777730682830661,61.111111111111065,63.86610299176536,-0.013753350084872551,-0.2621278404010319,-0.6588078667454873,-1.9252851866770833,13.793726948519069,0.2999992370605469,0.18088285729083964,0.19049987792968537,-0.3320231574644552,0.713022913323826,-0.07076163976738314,0.4517613956267539,-0.12227808767699955,38.33323266777432,-39.521089310725905,0.26126151769706957,9,3.552713678800501e-15,-0.2099990844726527,-0.3499994277954066,-1.2449998855590785,-1.1599998474121058,2,-0.052594414935785205,2.0769704794881783,28.440000534057614,-2.619040698994526,28.35000038146973,-1.1176496987512063,28.46999931335449,-0.052594414935785205
3553,2021-09-16,28.5,28.65999984741211,28.38999938964844,28.399999618530273,691795.0,0.006000708674612332,-3.4999761583090367,-1.4285831062669574,63.58378380166223,65.12123683028787,-0.14928702616678535,-0.38906873695027855,-0.7827098715636112,-2.0611510176902925,14.561899800832744,0.32999992370605824,0.22694477895058895,0.3204999923706069,-0.18247948620506804,0.8234794709462818,0.06901025308276942,0.5719897316584444,-0.2399997711181605,54.54533632150931,-19.660554131633788,0.25148973928783674,9,-0.1700000762939453,-0.37999916076660156,-0.47499942779541016,-1.364999771118164,-1.389999389648441,3,-0.04771931966145826,-2.157909530788845,28.32999992370605,2.0769704794881783,28.440000534057614,-2.619040698994526,28.35000038146973,-0.04771931966145826
3554,2021-09-17,28.459999084472656,28.86000061035156,28.36000061035156,28.75,1278256.0,-0.0014035408956962758,-1.0408252238224693,-2.899998092658643,59.638523761375,64.9951307666433,-0.06431643494387629,-0.2973692859642796,-0.7061189946445587,-1.984347181295579,15.538135937952468,0.5,0.24133243654273429,0.23799915313720632,-0.2020773925212609,0.6780756987956735,0.01796088030797449,0.45803742596643815,-0.18999862670898438,33.33312140584201,-36.05635787038199,0.22003827282923333,9,-0.049999237060546875,-0.2599983215332031,-0.4349985122680664,-1.2949981689453125,-1.4299983978271449,4,-0.046380876222318235,-3.4999761583090367,28.5,-2.157909530788845,28.32999992370605,2.0769704794881783,28.440000534057614,-0.046380876222318235
3555,2021-09-20,28.13999938964844,28.13999938964844,27.78000068664551,28.10000038146973,918202.0,-0.011243840657704118,17.000381479185542,-0.13792717897450738,50.76919766345469,63.907753873753265,0.23492549022505216,0.042946788412709935,-0.3576514195571683,-1.6311074336307705,15.508994064031839,0.6799983978271449,0.25044540273625415,-0.09350051879882315,-0.5106727123721164,0.3236716747744701,-0.3020866155854698,0.11508557798782348,0.7200012207031179,33.33321559575531,-32.48718583602881,0.2085860967866467,9,0.1800012588500941,0.06000137329101207,-0.11499881744385121,-0.9249992370605504,-1.149999618530277,0,-0.03624728402766986,-1.0408252238224693,28.459999084472656,-3.4999761583090367,28.5,-2.157909530788845,28.32999992370605,-0.03624728402766986
3556,2021-09-21,28.290000915527344,28.40999984741211,28.190000534057614,28.229999542236328,731153.0,0.005330544745288268,-2.1428610354222344,1.500071527347289,50.25907247803335,62.23994051717796,0.0703775754431426,-0.0763134792081388,-0.472664124138074,-1.7420287077843675,15.509371378085923,0.2700004577636683,0.2723059172946307,0.034500980377195845,-0.341935353456023,0.4109373142104147,-0.15371718653941358,0.22271914729380526,0.5699996948242152,47.22224675088434,-15.222193685211941,0.18821816691660914,9,0.029999732971191406,-0.09000015258789062,-0.24250030517578125,-1.015000343322754,-1.2000007629394531,1,-0.038529519876743246,17.000381479185542,28.13999938964844,-1.0408252238224693,28.459999084472656,-3.4999761583090367,28.5,-0.038529519876743246
3557,2021-09-22,28.56999969482422,28.65999984741211,28.34000015258789,28.46999931335449,564639.0,0.009897446809314037,1.2857065006369166,1.6666348782504248,59.24167231638427,60.78720118081154,-0.17118697721644693,-0.3133065913394759,-0.7130543664679649,-1.9837963973225214,15.788127615865363,0.3699989318847656,0.25958912752364327,0.276999759674073,-0.06458174121245719,0.6185812605606031,0.10620900923080612,0.44779051011733984,0.26840091705322067,73.14806148020875,10.179033470879432,0.17079075044326558,9,-0.2499990463256836,-0.3699989318847656,-0.5274991989135742,-1.2449989318847656,-1.2099990844726598,2,-0.05005251384146281,-2.1428610354222344,28.290000915527344,17.000381479185542,28.13999938964844,-1.0408252238224693,28.459999084472656,-0.05005251384146281
3558,2021-09-23,28.309999465942386,28.84000015258789,28.29999923706055,28.75,709856.0,-0.009100463131224146,-1.3478250052866823,-4.3999885559516665,53.879311053562006,59.19803935182465,0.08348332346736242,-0.027962003476641684,-0.41178160617826265,-1.688125883576319,16.47820251232713,0.5400009155273402,0.24036625776120957,-4.768371546504113e-07,-0.3058727258773217,0.3058717722030124,-0.15293660135723997,0.15293564768293066,-0.529998779296875,49.07396451271687,-16.662302670630027,0.15293612452008395,9,0.010001182556148791,-0.10999870300293324,-0.34499931335449574,-0.8649988174438512,-0.8500003814697301,3,-0.04026843557591331,1.2857065006369166,28.56999969482422,-2.1428610354222344,28.290000915527344,17.000381479185542,28.13999938964844,-0.04026843557591331
3559,2021-09-24,27.79999923706055,28.309999465942386,27.79999923706055,28.28000068664551,533211.0,-0.018014844171769684,-1.1249945362573959,1.0909110613081883,37.549398771156035,56.078530587698644,0.5458514855600889,0.4889946076067311,0.13699488831210616,-1.1474539307214577,16.57809210821557,0.5100002288818359,0.216048131837411,-0.49850063323974325,-0.8607903714731862,-0.13621089500630035,-0.6796455023564647,-0.3173557641230218,1.0400009155273402,1.8866566500823283,-57.33898051755183,0.18114486911672126,9,0.5200014114379847,0.4000015258789027,0.05250120162963512,-0.24999904632568715,0.11000061035155895,4,-0.02482009516709427,-1.3478250052866823,28.309999465942386,1.2857065006369166,28.56999969482422,-2.1428610354222344,28.290000915527344,-0.02482009516709427
3560,2021-09-27,27.239999771118164,27.979999542236328,27.209999084472656,27.899999618530273,670908.0,-0.020143866234206387,-1.1388865341414827,1.3749955296651422,30.74434076458074,51.86404574681326,1.0413478760732673,1.0309695791838394,0.7368327936551822,-0.5563746383684283,16.49142769157937,0.7700004577636719,0.14311485307937843,-1.0135001182556138,-1.6079048891639118,-0.4190953473473158,-1.3107025037097628,-0.7162977328014648,1.6000003814697266,1.8405317169636903,-50.87838409435552,0.2972023854541495,9,0.7950000762939453,0.7950000762939453,0.6125006675720215,0.32000064849853516,1.0,0,-0.007709217556429948,-1.1249945362573959,27.79999923706055,-1.3478250052866823,28.309999465942386,1.2857065006369166,28.56999969482422,-0.007709217556429948
3561,2021-09-28,26.59000015258789,27.170000076293945,26.43000030517578,27.170000076293945,752782.0,-0.023861953891036736,1.5517236843403368,0.8787879663612982,26.988654528272505,48.07266168205343,1.566010439442941,1.6456280758677906,1.4076887985860367,0.12411471067941449,16.740696911240555,0.8099994659423828,0.056102999556852495,-1.5874997138977065,-2.5399895438862465,-0.6350098839091665,-2.0637446288919747,-1.1112547989034383,2.1847999572753913,6.638998238274555,-44.50612110587245,0.47624491499427,9,1.0550003051757812,1.0550003051757812,1.2275004386901855,0.9850006103515625,2.289999008178711,1,0.015043234909171144,-1.1388865341414827,27.239999771118164,-1.1249945362573959,27.79999923706055,-1.3478250052866823,28.309999465942386,0.015043234909171144
3562,2021-09-29,26.520000457763672,26.8799991607666,26.46999931335449,26.65999984741211,679549.0,-0.0026325571426296657,-2.4166415004370263,0.24137828976575781,22.352950416222612,43.49145797256014,1.5111776675977389,1.662236068399423,1.4862334328863938,0.22610334994003267,16.5512937246585,0.4099998474121129,-0.028629284042324343,-1.5694993972778306,-2.7739903789658804,-0.3650084155897808,-2.1717448881218573,-0.9672539064338039,2.1141116638183597,3.7344464019171624,-40.98285751071292,0.6022454908440255,9,1.125,1.125,1.369999885559082,1.0550003051757812,3.119998931884769,2,0.021493200791305123,1.5517236843403368,26.59000015258789,-1.1388865341414827,27.239999771118164,-1.1249945362573959,27.79999923706055,0.021493200791305123
3563,2021-09-30,26.709999084472656,26.8700008392334,26.56999969482422,26.70000076293945,829493.0,0.007164352316342493,-1.2222269317170347,-0.07141689373299541,24.99998645348417,39.642731605016714,1.1628514749372592,1.429766881335894,1.3032952083392075,0.06856520764389984,16.63409872530363,0.35000038146972656,-0.13227229376438032,-1.3060007095336914,-2.657653098565227,0.0456516794978441,-1.9818269040494592,-0.6301745150179237,1.7918663281249998,14.893558738754981,-24.039274298267216,0.6758261945157675,9,0.9250011444091797,0.9350013732910156,1.2525010108947754,0.8850011825561523,2.5,3,0.02433551284757507,-2.4166415004370263,26.520000457763672,1.5517236843403368,26.59000015258789,-1.1388865341414827,27.239999771118164,0.02433551284757507
3564,2021-10-01,26.51000022888184,26.59000015258789,26.239999771118164,26.36000061035156,596559.0,-0.00748778968349284,1.258070867352903,15.00247996947268,24.444431493306155,36.71775758611132,1.1813898039986803,1.5833561465231192,1.5052746142959386,0.29779604309062435,17.06551536861201,0.4699993133544922,-0.22638103920416697,-1.4249996185302685,-2.933006240479152,0.083007003418615,-2.179002929504712,-0.670996307555825,1.8675532772705026,15.517269728729152,-20.778439670773487,0.7540033109744418,10,1.0299997329711879,1.0399999618530238,1.4525003433227504,1.085000038146969,3.0,4,0.03583549028248667,-1.2222269317170347,26.709999084472656,-2.4166415004370263,26.520000457763672,1.5517236843403368,26.59000015258789,0.03583549028248667
3565,2021-10-04,26.31999969482422,26.6299991607666,26.29999923706055,26.43000030517578,669057.0,-0.0071671268358052265,-3.39995422409863,-0.7333392673219138,21.35133114933258,33.505786327366785,1.213708053479376,1.6940294506069193,1.7031481908464343,0.515901131716987,17.060735096594854,0.32999992370605113,-0.3563816424466495,-1.509500122070314,-3.1601774170098196,0.14117717286919174,-2.3348387695400667,-0.6841614746005611,1.886549512525388,8.602139511226692,-23.08504774117031,0.825338647469753,10,1.2200002670288086,1.2300004959106445,1.642500877380371,1.3250007629394531,2.7800006866455114,0,0.06041034084436414,1.258070867352903,26.51000022888184,-1.2222269317170347,26.709999084472656,-2.4166415004370263,26.520000457763672,0.06041034084436414
3566,2021-10-05,26.399999618530273,26.399999618530273,26.11000061035156,26.3799991607666,760524.0,0.0030395108143479455,27.99923707800913,-0.1818213344430573,23.705704794255723,29.557345491574722,0.9358300322195383,1.532733250495717,1.6337251122766787,0.46779004800675494,17.077228470203742,0.2899990081787145,-0.48596109279629474,-1.3280001640319838,-3.0703107060812194,0.4143103780172517,-2.1991554350566034,-0.4568448930073643,1.6492256339208176,37.662279756552785,6.534220018383902,0.8711552710246182,10,1.0750007629394531,1.0850009918212855,1.5625009536743164,1.2450008392333984,2.5,1,0.06969697648390816,-3.39995422409863,26.31999969482422,1.258070867352903,26.51000022888184,-1.2222269317170347,26.709999084472656,0.06969697648390816
3567,2021-10-06,26.18000030517578,26.31999969482422,25.8799991607666,26.290000915527344,782805.0,-0.008333307444446825,4.176532627232744,-5.499904634751097,18.817186658804772,25.661553892157247,0.872955957440535,1.6789321302515532,1.8464887437893616,0.721277399243462,18.424489381646715,0.5200004577636719,-0.591898399490848,-1.4464995384216301,-3.3033362895259444,0.4103372126826841,-2.374917913973789,-0.5180811628694713,1.6753024830653551,30.30309452341411,2.048878792469857,0.9284183755521574,10,0.9149990081787109,1.1899995803833008,1.762500286102295,1.4650001525878906,2.979999542236328,2,0.10313211704038938,27.99923707800913,26.399999618530273,-3.39995422409863,26.31999969482422,1.258070867352903,26.51000022888184,0.10313211704038938
3568,2021-10-07,26.46999931335449,26.60000038146973,26.36000061035156,26.489999771118164,602184.0,0.01107712012216333,-1.0000158947134183,0.1818213344430896,24.937002173034557,24.26017649236597,0.3291148152965171,1.3037738844976552,1.5379675944055506,0.4632799744517193,19.316392877410742,0.42000007629394887,-0.713760128544191,-1.0600005149841358,-2.9479233187654224,0.8279222887971507,-2.003961916874779,-0.11603911309349257,1.1482670395897046,78.66668701171827,48.9458926640942,0.9439614018906433,10,0.4600000381469762,0.9000005722045934,1.5850014686584508,1.1750011444091832,2.930000305175785,3,0.11975822283813375,4.176532627232744,26.18000030517578,27.99923707800913,26.399999618530273,-3.39995422409863,26.31999969482422,0.11975822283813375
3569,2021-10-08,26.399999618530273,26.51000022888184,26.229999542236328,26.35000038146973,735588.0,-0.0026444917506627252,1.07407564390565,-2.499904634750475,26.612878002859887,23.801125074396992,0.20075133215459928,1.2761730566726541,1.5946974678426962,0.5651990942474292,20.008559816253737,0.28000068664551137,-0.898368762913627,-1.0265002250671387,-2.924380258014491,0.8713798078802135,-1.9754402415408165,-0.0775602085934608,1.0096746713526095,69.33339436848959,38.4143153592331,0.9489400164736765,10,0.125,0.9700002670288086,1.7625007629394531,1.2450008392333984,3.0799999237060547,4,0.10643937524794622,-1.0000158947134183,26.46999931335449,4.176532627232744,26.18000030517578,27.99923707800913,26.399999618530273,0.10643937524794622
3570,2021-10-11,26.559999465942386,26.559999465942386,26.290000915527344,26.3700008392334,640893.0,0.006060600368335223,1.8421105467102328,3.8000305180441343,26.809593621570187,23.781229418096736,-0.07358908578165213,1.0278957316143824,1.4243029626371673,0.4364570441738138,20.388258283005,0.2699985504150426,-1.0650733120195106,-0.7770003318786571,-2.660279691181291,1.1062790274239767,-1.718640011529974,0.16463934777265976,0.6661138084465428,94.44432670707415,62.878137265544886,0.9416396796513173,10,-0.1800003051757848,0.8100004196166957,1.6100010871887172,1.0850009918212855,3.060001373291012,0,0.11106930806689985,1.07407564390565,26.399999618530273,-1.0000158947134183,26.46999931335449,4.176532627232744,26.18000030517578,0.11106930806689985
3571,2021-10-12,26.63999938964844,26.670000076293945,26.270000457763672,26.31999969482422,579228.0,0.003012045380823114,1.105255232645686,1.6842210934205908,22.662846200480473,23.815662283014273,-0.16287925157053706,0.8496942417341558,1.324307485512204,0.38865712393389273,20.89991022112327,0.39999961853027344,-1.1560636255756194,-0.6070003509521449,-2.439698630794066,1.225697928889776,-1.5233494908731053,0.30934878896881557,0.42458019110580736,96.2024491293813,67.00875159772312,0.9163491399209613,10,-0.26499938964844105,0.730000495910641,1.5300011634826625,1.0050010681152308,3.0500011444091726,1,0.09234238168853626,1.8421105467102328,26.559999465942386,1.07407564390565,26.399999618530273,-1.0000158947134183,26.46999931335449,0.09234238168853626
3572,2021-10-13,26.84000015258789,26.920000076293945,26.45000076293945,26.63999938964844,705790.0,0.007507536318381636,1.611102869495209,0.625002980235063,28.818426220965733,24.239933368290007,-0.3494644041220347,0.5611114416197154,1.0894592582574738,0.21979151857591717,20.92800587216925,0.46999931335449574,-1.173840556532273,-0.33249959945678853,-2.0998034324231476,1.4348042335095705,-1.2161515159399663,0.5511523170263892,0.08242977776783889,88.4058171324003,59.17696759684212,0.8836519164831788,10,-0.4400005340576172,0.5299997329711914,1.3350000381469727,0.8050003051757812,3.0499992370605504,2,0.0767510974005623,1.105255232645686,26.63999938964844,1.8421105467102328,26.559999465942386,1.07407564390565,26.399999618530273,0.0767510974005623
3573,2021-10-14,27.13999938964844,27.149999618530273,26.940000534057614,26.989999771118164,607620.0,0.011177318753913035,1.470576355619425,0.7499952316466388,39.87728589682982,25.954694968681526,-0.6504560011199132,0.16232262836439304,0.7541562905941035,-0.04924738078125657,20.536653884523385,0.3099994659423828,-1.1097447667143427,0.035499668121342864,-1.6177136471694595,1.6887129834121453,-0.7911069895240601,0.8621063257667458,-1.2600002288818395,98.91301868994223,63.48985583799306,0.8266066576454019,10,-0.6250000000000036,0.23000049591064098,1.0600008964538539,0.5050010681152308,2.6400012969970703,3,0.07442890579187433,1.611102869495209,26.84000015258789,1.105255232645686,26.63999938964844,1.8421105467102328,26.559999465942386,0.07442890579187433
3574,2021-10-15,27.13999938964844,27.239999771118164,27.07999992370605,27.190000534057614,561310.0,0.0,1.133336724184018,-0.3333418104598712,48.148137682567224,28.932117916818704,-0.6165270669988168,0.06151501535225279,0.7232827360003995,-0.018292077898273362,19.573714543415715,0.15999984741211293,-1.019993883361355,0.1014996528625538,-1.4243515854258497,1.6273508911509573,-0.661425966281648,0.8644252720067556,-1.2346002197265662,89.69067502492372,47.95327978850799,0.7629256191442013,10,-0.5799999237060582,0.23000049591064098,1.110000610351559,0.5050010681152308,2.5500011444091726,4,0.08327193366643293,1.470576355619425,27.13999938964844,1.611102869495209,26.84000015258789,1.105255232645686,26.63999938964844,0.08327193366643293
3575,2021-10-18,27.1200008392334,27.209999084472656,27.040000915527344,27.10000038146973,517118.0,-0.0007368662809429383,-1.4285558583106268,-0.3999999999999858,62.80198622834992,33.27614918727362,-0.5264793287856584,0.0012435153491523465,0.7144402189214283,0.0328597491534417,20.52090191027352,0.1699981689453125,-0.9482500773675184,0.1325010299682603,-1.303896188139106,1.5688982480756266,-0.5856975790854229,0.8506996390219435,-1.1612176452636724,87.62896733712313,39.73952731461726,0.7181986090536836,10,-0.5600013732910156,0.2499990463256836,1.0824990272521973,0.5249996185302734,1.3999996185302734,0,0.08702059845030741,1.133336724184018,27.13999938964844,1.470576355619425,27.13999938964844,1.611102869495209,26.84000015258789,0.08702059845030741
3576,2021-10-19,27.20000076293945,27.26000022888184,27.11000061035156,27.170000076293945,421953.0,0.0029498496028923515,1.0,1.5000000000000888,66.34620674983213,38.557151419609994,-0.5375994659107874,-0.1734988279386691,0.6094803844875223,-0.017440819120484008,20.8208542592011,0.14999961853028054,-0.850143316103626,0.2670009613037081,-1.0380191519313016,1.5720210745387178,-0.38550909531379673,0.9195110179212129,-1.1899689058837843,92.59265364174236,37.5019836276432,0.652510056617504,10,-0.45500087738036754,0.16999912261963246,1.024999618530277,0.4449996948242223,1.30999946594239,1,0.088970588544661,-1.4285558583106268,27.1200008392334,1.133336724184018,27.13999938964844,1.470576355619425,27.13999938964844,0.088970588544661
3577,2021-10-20,27.13999938964844,27.5,27.1299991607666,27.26000022888184,708538.0,-0.0022059327797064876,-4.285677306848412,-3.9999364231678713,61.02566610587284,42.56700296770313,-0.36554218042274655,-0.2383424245861825,0.6423428467924808,0.06901907633979576,20.43108937329406,0.37000083923339844,-0.7145969746455343,0.2784996032714879,-0.7828256101689703,1.3398248167119462,-0.25216300344873943,0.8091622099917153,-1.0549694302832044,35.714115415139275,-23.45075111589113,0.5306626067202288,10,-0.274999618530277,0.23000049591064098,1.0850009918212855,0.5050010681152308,1.69000053405761,2,0.0939573029386942,1.0,27.20000076293945,-1.4285558583106268,27.1200008392334,1.133336724184018,27.13999938964844,0.0939573029386942
3578,2021-10-21,27.170000076293945,27.28000068664551,26.96999931335449,27.040000915527344,660909.0,0.0011054048386216486,-1.2962863540996963,-1.0833187634109513,68.53933427057797,47.2254981085607,-0.3193931576204001,-0.37748171677136,0.5901503766632885,0.0651216312814924,19.749734425755733,0.31000137329102273,-0.5875554468434601,0.3655002593994148,-0.46579478835616683,1.1967953071549964,-0.05014726447837603,0.7811477832772056,-0.9717725136779265,37.73594411835665,-25.836771100427647,0.41564752387779064,10,-0.2849998474121094,0.19999980926513672,1.0550003051757812,0.47500038146972656,1.0799999237060547,3,0.10011039034658364,-4.285677306848412,27.13999938964844,1.0,27.20000076293945,-1.4285558583106268,27.1200008392334,0.10011039034658364
3579,2021-10-22,27.11000061035156,27.290000915527344,27.07999992370605,27.270000457763672,615197.0,-0.0022082983354401176,1.1000019073413925,-1.2307760024649246,73.93945489056432,52.462149360671155,-0.16549191204220648,-0.39191959857747705,0.6332509223989824,0.14970340428639162,20.396512046846933,0.21000099182129262,-0.4112264117803832,0.34000072479247834,-0.3650190438020502,1.0450204933870069,-0.01250915950478415,0.6925106090897408,-0.8076312527448231,26.4153048335029,-42.28864610165071,0.3525098842972639,10,-0.225000381469723,0.2599992752075231,1.1149997711181676,0.5349998474121129,1.1999988555908274,4,0.09848764353308237,-1.2962863540996963,27.170000076293945,-4.285677306848412,27.13999938964844,1.0,27.20000076293945,0.09848764353308237
3580,2021-10-25,27.03000068664551,27.20000076293945,26.70000076293945,27.20000076293945,745581.0,-0.0029509377316465635,4.882350301248998,1.0625014901174725,69.09096794031524,57.620829553986134,-0.013199141289636174,-0.34620926851027534,0.69475151407865,0.2505572116277115,21.144729103146574,0.5,-0.26857766681619566,0.27050075531006357,-0.41090594686206927,0.9519074574821964,-0.07020259577600285,0.61120410639613,-0.6318208776473142,41.25002980235151,-30.08418835437272,0.340703351086067,10,-0.0550003051757848,0.32999897003173473,1.2749996185302699,0.6149997711181605,0.9299983978271449,0,0.09840916684572298,1.1000019073413925,27.11000061035156,-1.2962863540996963,27.170000076293945,-4.285677306848412,27.13999938964844,0.09840916684572298
3581,2021-10-26,26.989999771118164,27.15999984741211,26.93000030517578,27.020000457763672,625803.0,-0.0014798710510988133,-2.0666683620919852,0.17647454812687965,77.55101511217707,63.03556165300961,0.09126826320336079,-0.28955027820936863,0.7160515789848851,0.3062816374450179,20.676449634752718,0.22999954223632812,-0.12800024323698267,0.2104998588562026,-0.47343561236702314,0.8944353300794283,-0.1314678767554085,0.5524675944678137,-0.5036743468398228,36.249910592947856,-38.61077199247437,0.3419677356116124,10,0.1100006103515625,0.36999988555908203,1.27000093460083,0.6550006866455078,1.5400009155273473,1,0.056687688018536075,4.882350301248998,27.03000068664551,1.1000019073413925,27.11000061035156,-1.2962863540996963,27.170000076293945,0.056687688018536075
3582,2021-10-27,27.09000015258789,27.29999923706055,27.0,27.0,1020742.0,0.0037050901192201557,-5.666638409697871,-2.999936423167398,74.21876979059444,66.85128208565013,0.0340393360316078,-0.3632839561967245,0.5978044639342492,0.22114917082380003,20.04965386345793,0.30999946594238637,0.011498971776440214,0.2820002555847161,-0.4039063149349609,0.967906826104393,-0.060953029675122394,0.6249535408445546,-0.5225807622518168,65.00006357844927,-8.991740584613552,0.34295328525983837,10,0.010000228881835938,0.26999950408935547,1.1700005531311035,0.5550003051757812,1.5200004577636683,2,0.052417868892418396,-2.0666683620919852,26.989999771118164,4.882350301248998,27.03000068664551,1.1000019073413925,27.11000061035156,0.052417868892418396
3583,2021-10-28,27.36000061035156,27.45000076293945,27.09000015258789,27.13999938964844,775969.0,0.009966794250382272,-1.2500059604701397,2.4444538634339903,82.43243417398365,70.66064836247416,-0.22514891182140317,-0.6135480361503234,0.3236017165730125,-0.030665669629929226,19.2511351867604,0.36000061035155895,0.17333896670304938,0.5195006370544384,-0.2072365109155605,1.2462377850244373,0.15613206306943894,0.8828692110394378,-0.7179747712423712,87.99997965494791,12.864596322583523,0.36336857398499856,10,-0.2600002288818324,-9.536743128535363e-07,0.9000000953674352,0.2849998474121129,0.8199996948242223,3,0.053728043880171716,-5.666638409697871,27.09000015258789,-2.0666683620919852,26.989999771118164,4.882350301248998,27.03000068664551,0.053728043880171716
3584,2021-10-29,27.459999084472656,27.60000038146973,27.13999938964844,27.35000038146973,769608.0,0.0036549149082716337,1.3589716001623255,0.4999913302815924,81.6901257103867,72.75933052714493,-0.30729747218411774,-0.6732433278065564,0.22337771957023378,-0.11139306593007348,17.82684488862836,0.46000099182128906,0.3031711475887988,0.5719991683959975,-0.18724170830364528,1.3312400450956403,0.19237873004617612,0.9516196067458189,-0.7493353124922031,84.44429374029079,11.26592524679333,0.3796204383498209,10,-0.3099985122680664,-0.36499977111816406,0.8000016212463379,0.18500137329101562,1.0100002288818324,4,0.028769153017708993,-1.2500059604701397,27.36000061035156,-5.666638409697871,27.09000015258789,-2.0666683620919852,26.989999771118164,0.028769153017708993
3585,2021-11-01,27.90999984741211,28.020000457763672,27.53000068664551,27.59000015258789,810935.0,0.01638750101757669,-1.2272786384956373,2.9091224358864145,85.47485497764472,74.88473588579078,-0.7078948349657814,-1.0519517888211674,-0.2312955195967703,-0.5388313493513337,16.759799999859183,0.5600013732910156,0.3776909999105733,0.9424999237060554,0.10476155843285895,1.7802382889792518,0.5236307410694572,1.3613691063426536,-1.1104024144827278,89.90820229791731,18.83082509877636,0.4188691826365983,11,-0.5499992370605469,-0.9600000381469727,0.35000085830688477,-0.2649993896484375,0.870000839233402,0,0.014331767134257545,1.3589716001623255,27.459999084472656,-1.2500059604701397,27.36000061035156,-5.666638409697871,27.09000015258789,0.014331767134257545
3586,2021-11-02,28.239999771118164,28.36000061035156,27.76000022888184,27.90999984741211,830632.0,0.011823716428169595,1.1052585788619531,1.0312507450587702,86.45832195050245,77.71058653519405,-0.9776691559488668,-1.3038865504961237,-0.5602953698740301,-0.844919177042371,15.591464457973506,0.6000003814697195,0.4304994627123513,1.1804998397827156,0.21134440840492275,2.1496552711605084,0.6959221240938191,1.665077555471612,-1.293953975208666,91.17641283981669,21.370149908646027,0.4845777156888967,11,-0.7099990844726598,-1.119999885559082,-0.2049999237060547,-0.5949993133544922,0.5799999237060547,1,-0.009915038559308753,-1.2272786384956373,27.90999984741211,1.3589716001623255,27.459999084472656,-1.2500059604701397,27.36000061035156,-0.009915038559308753
3587,2021-11-03,28.8799991607666,28.8799991607666,28.15999984741211,28.15999984741211,1056690.0,0.022662868089077692,1.0,2.1818166054966333,88.49556625883741,79.92794564500066,-1.5029438795615562,-1.8247956390927769,-1.1908700581530987,-1.4627902979559835,14.340225066736403,0.7199993133544922,0.46696298629955635,1.6854992866516127,0.5033786365407984,2.867619936762427,1.0944389615962073,2.276559611707018,-1.7359996908352144,100.0,32.47618205922734,0.5910603250554068,11,-1.0899991989135742,-1.5,-1.2349987030029297,-1.2349987030029297,0.13000106811523793,2,-0.0121190610904367,1.1052585788619531,28.239999771118164,-1.2272786384956373,27.90999984741211,1.3589716001623255,27.459999084472656,-0.0121190610904367
3588,2021-11-04,29.63999938964844,29.63999938964844,28.88999938964844,29.0,1404535.0,0.02631579816367502,1.3437522351762847,0.8888888888888938,91.39072220292428,81.866975346374,-2.0961625832931254,-2.461324000539637,-1.9372556755466697,-2.199052010077967,14.092370587661298,0.7600002288818395,0.5139223246746738,2.2869995117187543,0.7248946130924239,3.8491044103450847,1.505947062405589,3.0680519610319195,-2.2182399691834185,100.0,33.82275419171282,0.7810524493131653,11,-1.4699993133544957,-1.8800001144409215,-1.9949989318847692,-1.9049987792968786,-0.6899986267089915,3,-0.03475029691318421,1.0,28.8799991607666,1.1052585788619531,28.239999771118164,-1.2272786384956373,27.90999984741211,-0.03475029691318421
3589,2021-11-05,29.209999084472656,29.75,29.190000534057614,29.68000030517578,796277.0,-0.014507432996977654,-1.1960835645845165,-0.7343776077056917,80.46642707120974,83.1309152498067,-1.4940681692139535,-1.9078269423449115,-1.5002910157395455,-1.7483709965381387,13.68219849797851,0.5599994659423864,0.5794111512178972,1.7164992332458482,0.015957687815511434,3.417040778676185,0.8662284605306816,2.566770005961015,-1.3889564695546177,75.675626912182,11.707419456180247,0.850270772715168,11,-0.8699989318847656,-1.3949995040893555,-1.5699987411499023,-1.4749984741210938,-0.529998779296875,4,-0.035261855925370345,1.3437522351762847,29.63999938964844,1.0,28.8799991607666,1.1052585788619531,28.239999771118164,-0.035261855925370345
3590,2021-11-08,29.51000022888184,29.63999938964844,29.21999931335449,29.21999931335449,490500.0,0.010270494824104803,-1.8965431059429945,-0.6170216219726143,81.64379853609833,83.58566896357574,-1.5704341133429303,-2.0822476474836797,-1.7932443056110934,-2.027174001294444,13.38344363821646,0.4300003051757848,0.6455457159606581,1.8690003395080588,0.005445562635113532,3.732555116381004,0.9372229510715862,2.8007777279445314,-1.3031661369474072,87.93970860693582,26.45249158690725,0.9317773884364735,11,-1.1350002288818395,-1.6950006484985387,-1.9650001525878942,-1.8699998855590856,-1.3199996948242259,0,-0.03524232149986528,-1.1960835645845165,29.209999084472656,1.3437522351762847,29.63999938964844,1.0,28.8799991607666,-0.03524232149986528
3591,2021-11-09,29.10000038146973,29.70000076293945,29.10000038146973,29.56999969482422,572097.0,-0.01389359011291491,-1.55319684272468,-1.6206821709504624,74.50000071525535,83.61691684409362,-0.9271551919629495,-1.558401250852885,-1.3798484279365546,-1.5968675649605437,13.248759945287253,0.6000003814697195,0.7087747294401368,1.3360004425048864,-0.5735364604020248,3.2455373454117975,0.3812319910514326,2.29076889395834,-0.5845331079221836,59.11952477033867,-5.395336983460027,0.9547684514534555,11,-0.6800003051757848,-1.2850008010864293,-1.5550003051757848,-1.4600000381469762,-0.7299995422363317,1,-0.010996552942589943,-1.8965431059429945,29.51000022888184,-1.1960835645845165,29.209999084472656,1.3437522351762847,29.63999938964844,-0.010996552942589943
3592,2021-11-10,28.899999618530273,29.209999084472656,28.45000076293945,29.10000038146973,717936.0,-0.006872878361431689,2.6190554041780367,0.4255341598522925,70.74338991950711,82.31813414915179,-0.4955140862530918,-1.2607993529608486,-1.1841860913330322,-1.3728865939845676,13.196804305849053,0.7599983215332067,0.7945045599320615,1.0329997062683098,-0.8888750855726038,2.9548744981092234,0.07206231034785304,1.9939371021887666,0.8500003814697266,34.61531689882554,-31.91185042342792,0.9609373959204561,11,-0.4549999237060547,-1.0850000381469727,-1.419999122619629,-1.3249988555908203,-0.4699993133544922,2,-0.0027681634865752702,-1.55319684272468,29.10000038146973,-1.8965431059429945,29.51000022888184,-1.1960835645845165,29.209999084472656,-0.0027681634865752702
3593,2021-11-11,29.15999984741211,29.270000457763672,28.84000015258789,28.84000015258789,395762.0,0.008996547830925516,-1.6875044703526214,-1.599992370634544,73.45535410319752,81.40315952613076,-0.5289587456561016,-1.4352952120186586,-1.4423691657203435,-1.6111430615551967,13.726447401683064,0.43000030517578125,0.8917816157545957,1.191999912261963,-0.7806505558106487,3.1646503803345745,0.20567467822565888,2.178325146298267,0.5640001678466788,54.615346242667826,-16.284040091052972,0.9863252340363056,11,-0.5199995040893555,-1.1700000762939453,-1.9275002479553223,-1.6999998092651367,-1.0300006866455078,3,-0.0051440198667759285,2.6190554041780367,28.899999618530273,-1.55319684272468,29.10000038146973,-1.8965431059429945,29.51000022888184,-0.0051440198667759285
3594,2021-11-12,29.399999618530273,29.440000534057614,29.0,29.13999938964844,343623.0,0.008230444868793985,1.5882227545313612,0.8125014901175294,76.15891362873487,80.36805493180744,-0.5194559890957287,-1.5782161639770038,-1.676113565297463,-1.8312954991970685,14.582552218586994,0.44000053405761363,1.0145838524577648,1.3189996719360337,-0.7120006010308906,3.349999944902958,0.30349953545257335,2.334499808419494,0.2985204116821265,75.99990844726591,1.2943075900300016,1.0155001364834617,11,-0.6449995040893555,-1.4099998474121094,-2.25,-1.9399995803833008,-1.5200004577636719,4,-0.015306083722096298,-1.6875044703526214,29.15999984741211,2.6190554041780367,28.899999618530273,-1.55319684272468,29.10000038146973,-0.015306083722096298
3595,2021-11-15,29.479999542236328,29.5,29.29999923706055,29.29999923706055,352835.0,0.0027210858756485656,-1.2222269317170829,0.6923082566115206,77.24287634750786,79.34411653147471,-0.3948542581439405,-1.5519129338794961,-1.7584709523722175,-1.890781399723771,15.433137498789105,0.20000076293944957,1.1136667044571986,1.2809996604919434,-0.78877128575256,3.3507706067364467,0.2461141873696917,2.315885133614195,0.19355010263061345,82.39990234375028,2.7130144161410215,1.034885473122252,11,-0.5249996185302734,-1.4699993133544922,-2.5324997901916504,-2.0199995040893555,-1.4599990844726562,0,-0.027137016603897113,1.5882227545313612,29.399999618530273,-1.6875044703526214,29.15999984741211,2.6190554041780367,28.899999618530273,-0.027137016603897113
3596,2021-11-16,29.6200008392334,29.6299991607666,29.31999969482422,29.45000076293945,547483.0,0.00474902643049524,2.2632086173491412,0.9444432670707797,77.44033953269562,78.11575800634785,-0.3559480959984711,-1.5824511546512383,-1.8992514912228486,-2.0098850109815842,16.52151482548368,0.3099994659423828,1.2277704401444183,1.3000009536743171,-0.8064900357480127,3.406491943096647,0.24675545896315043,2.353246448385484,0.02907782799499259,99.15268346536622,16.880642259651026,1.0532454947111658,11,-0.5200004577636719,-1.6100006103515625,-2.7450013160705566,-2.160000801086426,-0.9500007629394531,1,-0.0482781993470327,-1.2222269317170829,29.479999542236328,1.5882227545313612,29.399999618530273,-1.6875044703526214,29.15999984741211,-0.0482781993470327
3597,2021-11-17,29.690000534057614,29.729999542236328,29.5,29.6200008392334,477077.0,0.002363257692129972,2.0667073573917247,0.41176272593653435,76.41722218353695,76.45203578197149,-0.3341001691016814,-1.5300630888560498,-1.962140709615202,-2.0529389848209583,18.18879474750857,0.22999954223632812,1.3011827389245738,1.2425005912780733,-0.8719395205131342,3.356940703069281,0.1852805353824678,2.299720647173679,-1.239999771118164,95.5057263360018,13.381630704417617,1.0572200558956044,11,-0.5900001525878871,-1.590000152587887,-2.8175005912780726,-2.230000495910641,-0.7100009918212855,2,-0.044459402865622555,2.2632086173491412,29.6200008392334,-1.2222269317170829,29.479999542236328,1.5882227545313612,29.399999618530273,-0.044459402865622555
3598,2021-11-18,29.88999938964844,30.29999923706055,29.65999984741211,29.68000030517578,623560.0,0.006736236173569887,-4.119995117187528,3.000000000000203,76.9401236604159,76.06022429188327,-0.5530681999855318,-1.5977559916539832,-2.158683704203394,-2.223278206877456,19.95291885183816,0.639999389648441,1.3582189456686606,1.3064994812011754,-0.8118638203415216,3.4248627827438725,0.2473178304298287,2.365681131972522,-1.4143986511230544,68.46153168988263,-12.81681180871324,1.059181650771348,11,-0.514999389648441,-1.389999389648441,-3.0049996376037633,-2.4299993515014684,-0.8199996948242223,3,-0.04884573818286153,2.0667073573917247,29.690000534057614,2.2632086173491412,29.6200008392334,-1.2222269317170829,29.479999542236328,-0.04884573818286153
3599,2021-11-19,29.78000068664551,30.10000038146973,29.71999931335449,29.899999618530273,545875.0,-0.0036801172716325325,-2.1666534212826485,-0.5714259763850779,72.42207200263822,75.03558801038771,-0.3952797010434246,-1.3465075761288396,-2.048692727008362,-2.0865131383335545,21.837231128115725,0.3800010681152415,1.351007248425212,1.06300077438355,-1.0001811589495837,3.1261827077166835,0.031409807716983096,2.0945917410501167,-1.231424008178717,48.000144958496094,-30.856985045666846,1.0315909666665666,11,-0.40500068664551137,-1.2800006866455114,-2.8375010490417516,-2.3200006484985387,-0.9400005340576207,4,-0.05540636292257817,-4.119995117187528,29.88999938964844,2.0667073573917247,29.690000534057614,2.2632086173491412,29.6200008392334,-0.05540636292257817
3600,2021-11-22,29.690000534057614,29.96999931335449,29.65999984741211,29.790000915527344,581780.0,-0.0030221675793398184,-2.874950826707312,0.8333439298089999,68.44784542420773,74.36312631138242,-0.30962135904459487,-1.1035908496178273,-1.9558777530560256,-1.9676031630545232,22.935645037412623,0.30999946594237926,1.2368961897440656,0.8400006294250453,-1.1048388249705496,2.78484008382064,-0.1324190977727504,1.812420356622841,-1.0713669532470682,37.75520531255181,-37.91011218456795,0.9724197271977967,11,-0.31500053405761363,-1.1900005340576136,-2.725000858306881,-2.230000495910641,-0.6599998474121023,0,-0.060963332459854525,-2.1666534212826485,29.78000068664551,-4.119995117187528,29.88999938964844,2.0667073573917247,29.690000534057614,-0.060963332459854525
3601,2021-11-23,28.520000457763672,28.920000076293945,28.07999992370605,28.899999618530273,1167249.0,-0.039407209674914845,3.000000000000017,3.7999771119035826,45.96414099836423,71.60987643125542,0.8598791005166895,0.19701101851342173,-0.799501740805244,-0.7744048834967359,23.160580803904526,1.6100006103515625,1.1471881799566397,-0.4064994812011733,-2.1535967082867735,1.340597745884427,-1.2800480947439752,0.4670491323416286,1.7799987792968786,19.819850006744552,-50.587531337363096,0.8735486135428007,11,0.6699991226196289,-0.020000457763671875,-1.5550007820129395,-1.1500005722045898,0.7299995422363281,1,-0.0175315565208517,-2.874950826707312,29.690000534057614,-2.1666534212826485,29.78000068664551,-4.119995117187528,29.88999938964844,-0.0175315565208517
3602,2021-11-24,28.51000022888184,28.940000534057614,28.25,28.729999542236328,690162.0,-0.00035063915572663973,1.15624729917002,0.5789468400684545,34.770904869598624,67.31160429418888,0.9037825192956213,0.33607965023449893,-0.7999764871896922,-0.7458192523424927,23.767828332053696,0.6900005340576136,1.0147219692849383,-0.4874997138977015,-2.0229459515574213,1.0479465237620182,-1.2552228327275614,0.28022340493215836,1.7455990219116195,19.369389106974197,-45.341028695159764,0.7677231188298593,11,0.6799993515014613,-0.01000022888183949,-1.4525003433227575,-1.1400003433227575,0.7399997711181605,2,0.005612060544637254,3.000000000000017,28.520000457763672,-2.874950826707312,29.690000534057614,-2.1666534212826485,29.78000068664551,0.005612060544637254
3603,2021-11-25,28.82999992370605,28.84000015258789,28.520000457763672,28.56999969482422,481096.0,0.011224121089274508,1.2857065006369166,-1.1818229107964968,44.72223443749377,63.81863993960653,0.5945755607064527,0.13898087893666755,-1.1324291532129926,-1.0400745968868144,24.80285773157733,0.32999992370605113,0.9367393878175179,-0.2409999847412152,-1.5737600215903669,1.0917600521079365,-0.907380003165791,0.42538003368336064,1.3820873405456595,37.12870445734042,-25.112612591199948,0.6663800184245758,11,0.35999965667724965,-0.32999992370605113,-1.712500095367428,-1.460000038146969,0.3500003814697301,3,0.005202900413708855,1.15624729917002,28.51000022888184,3.000000000000017,28.520000457763672,-2.874950826707312,29.690000534057614,0.005202900413708855
3604,2021-11-26,28.25,28.5,28.04999923706055,28.059999465942386,1271718.0,-0.020117930115883698,-3.28570131061491,0.7307706415288082,33.762880136385235,58.987529249481796,1.111141402695587,0.8234173176183432,-0.5705890574245558,-0.4423914400102795,26.4489890905788,0.7800006866455007,0.8715179346598312,-0.8604999542236342,-2.0289173609528284,0.3079174525055599,-1.444708657588233,-0.2762912508590354,1.9194455174407992,10.416705989173664,-46.56739811194164,0.5842087033645972,11,0.9249992370605504,0.25,-1.122499942779541,-0.880000114440918,0.7000007629394496,4,0.02902653786988374,1.2857065006369166,28.82999992370605,1.15624729917002,28.51000022888184,3.000000000000017,28.520000457763672,0.02902653786988374
3605,2021-11-29,28.309999465942386,28.51000022888184,28.229999542236328,28.399999618530273,887690.0,0.0021238749006153856,-1.240005493164091,-0.4736836821763692,38.8101814629423,54.69528946395365,0.9696981676915932,0.8378798556580378,-0.6381094436473127,-0.48673399649823423,27.22940530157546,0.28000068664551137,0.7645810082493121,-0.8205004692077615,-1.913665542040789,0.272664603625266,-1.367083005624277,-0.273917932791246,1.7746682002832017,29.213466290341135,-26.364503283636008,0.5465825364165138,11,0.8649997711181641,0.19000053405761363,-1.1824994087219274,-0.9399995803833043,1.100000381469723,0,0.018721324501722814,-3.28570131061491,28.25,1.2857065006369166,28.82999992370605,1.15624729917002,28.51000022888184,0.018721324501722814
3606,2021-11-30,27.959999084472656,28.309999465942386,27.790000915527344,28.13999938964844,1541946.0,-0.012363136279489817,-1.0000073360036523,2.0000000000001186,37.228248052870896,50.340959004990765,1.1839716254214459,1.2288305137606343,-0.3046878199097165,-0.12087724229206032,27.6204810633341,0.5199985504150426,0.6034141902698096,-1.1565008163452148,-2.3035298017326014,-0.009471830957828331,-1.730015309038908,-0.5829863236515216,2.043281844586332,14.782454377034899,-41.65239283745531,0.5735144926936928,11,1.085000991821289,0.6550006866455078,-0.7924990653991699,-0.5899991989135742,1.0200004577636719,1,0.038269014206337104,-1.240005493164091,28.309999465942386,-3.28570131061491,28.25,1.2857065006369166,28.82999992370605,0.038269014206337104
3607,2021-12-01,28.53000068664551,28.559999465942386,28.01000022888184,28.13999938964844,719933.0,0.020386324064273653,1.4444472701533089,-2.1666701987877333,42.10527322173197,46.47042006735922,0.48290216391795937,0.6653777332587829,-0.894013108022083,-0.6712276433624105,27.028083201815512,0.6000003814697301,0.43210347890055445,-0.568999290466305,-1.7416151134831566,0.6036165325505465,-1.1553072019747326,0.017308621042122496,1.3404834416015774,70.47621988657659,13.240690865521877,0.5863079115084261,12,0.4149999618530238,0.11999893188476207,-1.300000667572025,-1.1600008010864293,-0.3900012969970703,2,0.025236568385065272,-1.0000073360036523,27.959999084472656,-1.240005493164091,28.309999465942386,-3.28570131061491,28.25,0.025236568385065272
3608,2021-12-02,28.61000061035156,28.61000061035156,28.1200008392334,28.35000038146973,812188.0,0.0028040631538959193,2.7692256904963526,0.6666650364595632,39.686696815723664,42.83315615770204,0.2260072092428267,0.5315070403075062,-0.9844236572439691,-0.7289955961906429,25.427763204007736,0.4899997711181605,0.23827655909581935,-0.4374994277954123,-1.600506194930503,0.7255073393396785,-1.019002811362956,0.14400395577213132,1.1356545251323453,100.0,43.27343295732106,0.5815033835675447,12,0.269999504089359,0.0849990844726598,-1.3800005912780726,-1.240000724792477,-0.5300006866455078,3,0.02236977895823178,1.4444472701533089,28.53000068664551,-1.0000073360036523,27.959999084472656,-1.240005493164091,28.309999465942386,0.02236977895823178
3609,2021-12-03,28.18000030517578,28.290000915527344,27.10000038146973,28.20000076293945,1383391.0,-0.015029720237761834,10.899959945831469,-0.07692476983456277,34.44977102692005,39.05559233578119,0.4527959136602355,0.9279630837352215,-0.5536039161056614,-0.2777606768955394,24.07971917555487,1.5100002288818288,0.02735779618096501,-0.8159997940063484,-2.0384117746319177,0.40641218661922096,-1.4272057843191348,-0.20479380369356193,1.44831557711073,71.52316291407469,17.298716960303963,0.611205990312785,12,-0.15999984741210938,0.519999504089359,-0.9500002861022949,-0.8100004196166992,-0.75,4,0.03548616001314708,2.7692256904963526,28.61000061035156,1.4444472701533089,28.53000068664551,-1.0000073360036523,27.959999084472656,0.03548616001314708
3610,2021-12-06,28.46999931335449,28.479999542236328,27.729999542236328,27.920000076293945,865620.0,0.01029095120788348,1.6315803563063003,-27.499332443262386,36.72053056913012,38.02852451031073,-0.031804073807254696,0.5861048064720826,-0.8213435609168478,-0.5412700762598668,22.532644974946876,0.75,-0.2142692849432919,-0.4740007400512738,-1.692825289182693,0.7448238090801453,-1.0834130146169834,0.13541153451443577,0.9560513288666783,90.72839233271225,40.444362073293796,0.6094122745657089,12,-0.44999885559081676,0.23000049591065164,-1.3474993705749476,-1.0999994277954066,-0.6999988555908168,0,0.016859903799147702,10.899959945831469,28.18000030517578,2.7692256904963526,28.61000061035156,1.4444472701533089,28.53000068664551,0.016859903799147702
3611,2021-12-07,28.78000068664551,29.1299991607666,28.459999084472656,28.65999984741211,1220813.0,0.010888703223312257,-1.5769116498123839,0.21818364671693613,40.04376468074245,38.614397822660045,-0.3364245143412461,0.26445964206542527,-1.0840697515287196,-0.8287777732477615,20.845294131927034,0.6700000762939453,-0.42231177287682087,-0.14799938201904084,-1.3666027920657555,1.0706040280276738,-0.7573010870423964,0.46130232300431473,0.4599659347155409,82.75868548835686,36.61710390823811,0.6093017050233573,12,-0.6650009155273473,-0.0800008773803711,-1.6250004768371618,-1.4100008010864293,-0.870000839233402,1,0.02189017184627562,1.6315803563063003,28.46999931335449,10.899959945831469,28.18000030517578,2.7692256904963526,28.61000061035156,0.02189017184627562
3612,2021-12-08,28.81999969482422,29.21999931335449,28.81999969482422,28.84000015258789,758597.0,0.001389819569992845,-38.999046347510614,-0.16666931574345847,37.868483765910725,37.852869970261935,-0.36635147846696015,0.22994957452275244,-1.073097428563834,-0.8517300110250687,20.612436413088332,0.43999862670897727,-0.6119760165138288,-0.10400037765503001,-1.323515625896622,1.115514870586562,-0.713758001775826,0.505757246465766,-1.7199993133544886,81.13208395936996,36.25177581300852,0.6097576241207964,12,-0.6599998474121094,-0.11999988555907848,-1.4949994087219238,-1.4499998092651367,-0.8699989318847692,2,0.005551694972461885,-1.5769116498123839,28.78000068664551,1.6315803563063003,28.46999931335449,10.899959945831469,28.18000030517578,0.005551694972461885
3613,2021-12-09,29.01000022888184,29.1200008392334,28.899999618530273,29.0,567007.0,0.006592662597832755,-1.0952398252513602,-0.5000000000001776,41.425387862810275,38.70425971764249,-0.5901996252777657,0.029655723046744242,-1.2149930509781832,-1.025321909456732,20.277925967323895,0.3000011444091797,-0.6042425579562334,0.09350013732910512,-1.1217414875210672,1.3087417621792774,-0.514120675095981,0.7011209497541913,-1.8675998687744126,90.09437781716466,43.724659362391975,0.6076208124250857,12,-0.8500003814697301,-0.3100004196166992,-1.425000667572025,-1.630001068115238,-1.380001068115238,3,-0.029989687430861944,-38.999046347510614,28.81999969482422,-1.5769116498123839,28.78000068664551,1.6315803563063003,28.46999931335449,-0.029989687430861944
3614,2021-12-10,28.95000076293945,29.0,28.770000457763672,28.899999618530273,563835.0,-0.0020682339010343886,2.0666683620919852,4.999999999997868,41.704040285246904,39.02579958678745,-0.46987524947405745,0.05714362719049504,-1.1001465060325906,-0.9505331639675347,19.738047123240047,0.23999977111816762,-0.5473098285000724,0.05600061416625479,-1.138026938724387,1.2500281670568967,-0.5410131622790679,0.6530143906115775,-1.7660484237670815,81.8792891348956,32.998042440946556,0.5970137764453213,12,-0.7900009155273402,-0.2500009536743093,-0.9850010871887172,-1.19000148773193,-1.1300010681152308,4,-0.03005184166858943,-1.0952398252513602,29.01000022888184,-38.999046347510614,28.81999969482422,-1.5769116498123839,28.78000068664551,-0.03005184166858943
3615,2021-12-13,28.68000030517578,29.170000076293945,28.6299991607666,29.11000061035156,417982.0,-0.009326440436896677,-1.037729330559894,-8.599809269502733,52.24718800128157,40.694570692166415,-0.1585432299083145,0.27841144849014654,-0.7711803479934538,-0.6631715352796803,18.975756457056416,0.5400009155273438,-0.5669812833552541,-0.1739998817443862,-1.3386081728833226,0.9906084093945502,-0.7563040273138562,0.4083042638250838,-1.4553270265197717,28.9475203220408,-22.634501218340166,0.5823041455694689,12,-0.5200004577636719,0.01999950408935902,-0.6025004386901855,-0.8650007247924805,-1.3199996948242223,0,-0.04358437889466882,2.0666683620919852,28.95000076293945,-1.0952398252513602,29.01000022888184,-38.999046347510614,28.81999969482422,-0.04358437889466882
3616,2021-12-14,28.190000534057614,28.81999969482422,28.149999618530273,28.649999618530273,735431.0,-0.0170850685461722,-1.4814775569024712,1.0697645535033262,46.03960863481071,41.131719071397384,0.4107030923432582,0.6912256902790723,-0.22927200297538874,-0.1576853187118452,18.21608267481891,0.6700000762939453,-0.500109116057466,-0.5924996376037619,-1.7344626508326009,0.5494633756250771,-1.1634811442181814,-0.02151813098934241,-0.925420734707636,3.7384043865462733,-49.77360715705253,0.5709815066144199,12,-0.03000068664550426,0.5099992752075266,-0.09500074386596324,-0.37500095367431285,-1.7800006866455043,1,-0.014898902743422093,-1.037729330559894,28.68000030517578,2.0666683620919852,28.95000076293945,-1.0952398252513602,29.01000022888184,-0.014898902743422093
3617,2021-12-15,28.3700008392334,28.40999984741211,28.1299991607666,28.25,442922.0,0.006385253698676596,1.8000228883145617,-0.26087190884513756,44.10257814746642,41.62237255270213,0.22978429799245248,0.4292729106090256,-0.3471095521270726,-0.3286594880692135,17.27660989636188,0.2800006866455078,-0.4593491898919595,-0.34649934768676616,-1.4180311158928376,0.7250324205193053,-0.8822652317898019,0.18926653641626956,-1.0663126496033293,23.077064152881192,-31.164481466250308,0.5357658841030352,12,-0.21000099182128906,0.32999897003174183,-0.2525010108947754,-0.5550012588500977,-2.070001602172848,2,-0.016214345372353556,-1.4814775569024712,28.190000534057614,-1.037729330559894,28.68000030517578,2.0666683620919852,28.95000076293945,-0.016214345372353556
3618,2021-12-16,28.43000030517578,28.76000022888184,28.290000915527344,28.709999084472656,580213.0,0.0021148912290269717,1.4736736435275537,-2.333306842565366,52.662725566476716,43.64603416820842,0.15820342974772217,0.26802766637622,-0.35231636678557265,-0.38637751821924127,15.307583886472308,0.46999931335449574,-0.3767571897466482,-0.21349992752075053,-1.1371378727543942,0.7101380177128931,-0.6753189001375723,0.24831904509607128,-1.0879858930712238,28.846238491728716,-29.660802431537956,0.4618189726168221,12,0.044999122619628906,0.269999504089359,-0.3000006675720215,-0.6150007247924805,-2.809999465942383,3,-0.016883557407100902,1.8000228883145617,28.3700008392334,-1.4814775569024712,28.190000534057614,-1.037729330559894,28.68000030517578,-0.016883557407100902
3619,2021-12-17,28.1299991607666,28.479999542236328,27.93000030517578,28.3700008392334,951584.0,-0.010552273696408099,1.3913057900585475,0.8571525885558583,47.51380982589392,44.845287418959956,0.5032926195744203,0.46175097327255443,0.0023777398111164416,-0.08262282652394504,13.4107112003023,0.5499992370605469,-0.35974533454435687,-0.43100099563598704,-1.2107692909358292,0.3487672996638551,-0.8208851432859063,-0.04111684798606774,-0.7504250506370447,16.12894294411621,-44.17987473400766,0.3898841476499202,12,0.44500064849853516,0.5700006484985387,0.18500089645385742,-0.3149995803833008,-3.4599990844726562,4,-0.017774618376006135,1.4736736435275537,28.43000030517578,1.8000228883145617,28.3700008392334,-1.4814775569024712,28.190000534057614,-0.017774618376006135
3620,2021-12-20,27.8799991607666,27.8799991607666,27.479999542236328,27.65999984741211,555647.0,-0.008887309188003067,2.6363715179941565,-0.9166573948978781,48.863638210886506,45.82527336675375,0.7384563984816772,0.5999576781441931,0.30013526810017765,0.17035379027886677,11.78063605693187,0.6499996185302734,-0.34557755309927174,-0.590500926971437,-1.2251991275994243,0.04419727365655035,-0.9078500272854306,-0.2731518266574433,-0.4636165465725455,29.850714401619253,-34.720800012046396,0.31734910031399327,12,0.4700002670288086,0.8200006484985387,0.49250078201293945,-0.06499958038330078,-3.229999542236328,0,-0.002152061253531734,1.3913057900585475,28.1299991607666,1.4736736435275537,28.43000030517578,1.8000228883145617,28.3700008392334,-0.002152061253531734
3621,2021-12-21,28.020000457763672,28.190000534057614,27.84000015258789,28.15999984741211,565675.0,0.005021567475299138,2.4999904632933045,-0.6363628482005843,41.747574613391755,46.256283460918304,0.535640107694416,0.4433055126117864,0.2079239522443146,0.029063916825187164,12.540652215608194,0.350000381469723,-0.2626592615089294,-0.4254996299743645,-1.0906467380254412,0.23964747807671216,-0.7580731839999011,-0.09292607594882796,-0.5675455095864059,42.18754889440882,-20.74325535940836,0.3325735540255378,12,0.30499935150146484,0.6799993515014684,0.46249961853027344,-0.2050008773803711,-3.2600002288818324,1,-0.02355459802389981,2.6363715179941565,27.8799991607666,1.3913057900585475,28.1299991607666,1.4736736435275537,28.43000030517578,-0.02355459802389981
3622,2021-12-22,28.670000076293945,28.670000076293945,28.10000038146973,28.209999084472656,669724.0,0.023197701924025926,1.47825419926773,-3.2857356948228884,50.819664442296265,47.30009196975008,-0.15407745404403173,-0.20458173037442506,-0.39219491571778775,-0.6267605381622161,13.100032160972741,0.6499996185302734,-0.19089209449924738,0.21649999618530202,-0.45572461962822075,0.8887246119988248,-0.11961231172145759,0.5526123040920616,-1.1900005340576172,92.9687418509316,33.2924074198314,0.3361123079067611,12,-0.3450002670288086,0.02999973297119496,-0.11499977111816406,-0.8550004959106445,-3.8099994659423864,2,-0.07882805102433665,2.4999904632933045,28.020000457763672,2.6363715179941565,27.8799991607666,1.3913057900585475,28.1299991607666,-0.07882805102433665
3623,2021-12-23,28.979999542236328,29.13999938964844,28.770000457763672,28.78000068664551,444444.0,0.010812677541591986,-2.363637151799448,0.4347791834077535,61.29942132997119,49.477356530275,-0.5238706451062001,-0.5299375903746721,-0.6573543289259511,-0.9424380646437029,13.645825480385543,0.46999931335449574,-0.14722295614135916,0.5189994812011705,-0.1739397572857797,1.2119387196881206,0.17252986195769537,0.8654691004446455,-1.4652000045776354,90.3614540891948,30.85418983364724,0.3464696192434757,12,-0.6549997329711914,-0.27999973297118785,-0.37999916076660156,-1.1649999618530273,-4.119998931884769,3,-0.09247758272976725,1.47825419926773,28.670000076293945,2.4999904632933045,28.020000457763672,2.6363715179941565,27.8799991607666,-0.09247758272976725
3624,2021-12-24,29.06999969482422,29.09000015258789,28.940000534057614,28.940000534057614,107707.0,0.0031055953764500543,-1.3077013366197914,0.6499995231601426,58.98203609912039,50.22567298559042,-0.6649896398323598,-0.5853677022826531,-0.7005441143916045,-1.035095834706837,13.490364572886296,0.149999618530277,-0.09309254527372346,0.5679996490478523,-0.1680670380537279,1.3040663361494325,0.19996630549706396,0.9360329925986406,-1.5210961616516094,95.78315052658893,38.56348958621304,0.36803334355079004,12,-0.7600002288818359,-0.46999931335448863,-0.13249969482421875,-0.9800004959106445,-3.779998779296875,4,-0.11867901244612244,-2.363637151799448,28.979999542236328,1.47825419926773,28.670000076293945,2.4999904632933045,28.020000457763672,-0.11867901244612244
3625,2021-12-27,28.84000015258789,29.020000457763672,28.75,29.01000022888184,268153.0,-0.007911921040621106,1.8421020930582743,-1.3077013366198547,50.92023714309614,50.76796504206658,-0.4580792628983481,-0.3305747081057433,-0.4247969797521449,-0.8076812808996294,13.251982993571554,0.31999969482421875,-0.07753011460570747,0.31150007247924805,-0.4335689261615343,1.0565690711200304,-0.06103442684114313,0.6840345717996392,-1.2576747038116451,76.92312206744954,21.98659708171111,0.3725344993203904,12,-0.5300006866455078,-0.30500030517578125,0.09749984741210938,-0.7500009536743164,-3.7399997711181605,0,-0.1445908479275705,-1.3077013366197914,29.06999969482422,-2.363637151799448,28.979999542236328,1.47825419926773,28.670000076293945,-0.1445908479275705
3626,2021-12-28,29.03000068664551,29.20000076293945,28.809999465942386,28.809999465942386,236600.0,0.006588090605144092,-2.5454466638922923,-1.2941242468780934,53.07919184393536,51.76536656389646,-0.5770814182246191,-0.45988162867947935,-0.5684779135753608,-0.9974318067578807,12.457200066242288,0.3900012969970632,-0.0563175900884616,0.44800052642822763,-0.27862417441068743,1.1746252272671427,0.08468817600877188,0.8113128768476834,-1.4149217605777018,84.54545296913444,31.56249591555953,0.3633123504194575,12,-0.6900005340576207,-0.870000839233402,-0.09250068664551137,-0.9400014877319371,-3.7800006866455114,1,-0.1508784348782376,1.8421020930582743,28.84000015258789,-1.3077013366197914,29.06999969482422,-2.363637151799448,28.979999542236328,-0.1508784348782376
3627,2021-12-29,29.25,29.32999992370605,28.959999084472656,28.959999084472656,291147.0,0.007578343374125218,-1.5517218699849797,1.3181786655569427,53.488368224685566,51.85710463703079,-0.7365853545313215,-0.6568518345666234,-0.7367118860990516,-1.2163783139311448,12.172209729696995,0.3700008392333949,-0.06582851357681818,0.6319998741149888,-0.15279259667823197,1.4167923449082096,0.23960363871837842,1.0243961095115992,-1.602822666186455,86.20690789149211,36.35193028215329,0.3923962353966112,12,-0.8450002670288086,-1.0349998474121094,-0.4050002098083496,-1.1600008010864258,-4.440000534057614,2,-0.15350426567925335,-2.5454466638922923,29.03000068664551,1.8421020930582743,28.84000015258789,-1.3077013366197914,29.06999969482422,-0.15350426567925335
3628,2021-12-30,29.25,29.3799991607666,29.190000534057614,29.36000061035156,235174.0,0.0,1.5333536786959097,-0.37931125200598603,54.437857133989546,52.626443226819184,-0.6794919582769801,-0.6392193964481052,-0.68484641584703,-1.2127600780944405,11.994560876316882,0.18999862670898793,-0.0057726034785119396,0.5999999046325684,-0.23406448682463932,1.434064296089776,0.1829677089039663,1.0170321003611704,-1.535509762590756,79.36518508875238,32.17469443116764,0.4170321957286038,12,-0.8200006484985352,-1.010000228881836,-0.4050002098083496,-1.1600008010864258,-4.889999389648441,3,-0.1500854492187501,-1.5517218699849797,29.25,-2.5454466638922923,29.03000068664551,1.8421020930582743,28.84000015258789,-0.1500854492187501
3629,2021-12-31,29.18000030517578,29.229999542236328,29.13999938964844,29.149999618530273,81563.0,-0.0023931519598023865,-2.599923707801247,-0.27273200166459477,57.861634465666505,53.62622058846141,-0.4971689184093009,-0.5169660757862573,-0.5607910416494413,-1.1363190172727613,10.4687724530987,0.11000061035155895,0.05354659684478591,0.4800002098083489,-0.3553253318789018,1.3153257514955996,0.06233743896472532,0.8976629806519725,-1.3655795323650963,68.25410761699177,17.981212729211165,0.41766277084362535,12,-0.5700006484985352,-0.9400005340576172,-0.33500051498413086,-1.090001106262207,-4.440000534057617,4,-0.1480465952585328,1.5333536786959097,29.25,-1.5517218699849797,29.25,-2.5454466638922923,29.03000068664551,-0.1480465952585328
3630,2022-01-03,28.95000076293945,29.45000076293945,28.93000030517578,29.229999542236328,453455.0,-0.007882095264938549,-2.2500059604701397,-9.333079026003043,63.01370220932363,55.989123654676064,-0.11111267243510525,-0.262627257673838,-0.27571489257755033,-0.9013098262787373,9.345520015146091,0.5200004577636683,0.06717042523105476,0.2260005950927706,-0.6090829516013478,1.061084141786889,-0.1915411782542904,0.6435423684398316,-1.0416452868514092,21.875158324515965,-32.86779845937116,0.4175417733470598,1,-0.17500019073485973,-0.6750001907348597,-0.11250114440917613,-0.8600015640258754,-4.280000686645504,0,-0.12642486186382007,-2.599923707801247,29.18000030517578,1.5333536786959097,29.25,-1.5517218699849797,29.25,-0.12642486186382007
3631,2022-01-04,29.40999984741211,29.559999465942386,28.979999542236328,29.149999618530273,670546.0,0.015889432550949323,1.0714302744200326,-0.9285762942779173,66.24999031424173,57.703604307114446,-0.3947134810963533,-0.7093786088072918,-0.6728670339825484,-1.353254210985824,9.342599555881797,0.6099987030029368,0.14226355656174405,0.6544997215270989,-0.2352188705819067,1.5442183136361045,0.2096404254725961,1.0993590175816017,-1.3783127483759579,76.19050502420477,16.721513694799604,0.444859296054502,1,-0.25500011444091797,-1.0799999237060511,-0.5725002288818359,-1.3200006484985352,-4.45999908447266,1,-0.14654877552886592,-2.2500059604701397,28.95000076293945,-2.599923707801247,29.18000030517578,1.5333536786959097,29.25,-0.14654877552886592
3632,2022-01-05,28.979999542236328,29.399999618530273,28.979999542236328,29.3799991607666,655804.0,-0.014620887705091845,-1.1000023841880648,-1.538458716942376,57.703071205551275,57.30400984884557,0.09374268465617064,-0.2811938724486467,-0.18694446343909732,-0.917777508625889,9.482726206437633,0.43000030517578125,0.22905722435453768,0.2164994239807143,-0.678522583208423,1.1115214311698516,-0.2310115796138561,0.6640104275752847,-0.7954812065095531,7.936397407213376,-53.1173946325767,0.4475110035945691,1,0.17500019073486328,-0.6499996185302699,-0.14999961853027344,-0.8900003433227539,-3.8500003814697266,2,-0.12870944103363813,1.0714302744200326,29.40999984741211,-2.2500059604701397,28.95000076293945,-2.599923707801247,29.18000030517578,-0.12870944103363813
3633,2022-01-06,28.13999938964844,28.76000022888184,28.06999969482422,28.649999618530273,661533.0,-0.02898551296951002,-1.1230798123167953,1.2750017881410396,50.121657324058674,56.31952331828316,0.8963153129813328,0.5167817759527615,0.691665821868348,-0.07154144360772463,9.519169234484556,0.9099998474121094,0.3210146770607132,-0.580000686645505,-1.5085197848191712,0.3485184115281612,-1.044260235732338,-0.11574113755867188,1.4200000762939453,4.697966817249318,-59.475769373188974,0.4642595490868336,1,0.6750001907348597,0.1900005340576172,0.6575007438659632,-0.050000190734866834,-3.2299995422363317,3,-0.11833688684908161,-1.1000023841880648,28.979999542236328,1.0714302744200326,29.40999984741211,-2.2500059604701397,28.95000076293945,-0.11833688684908161
3634,2022-01-07,28.07999992370605,28.20000076293945,27.8799991607666,28.09000015258789,436380.0,-0.0021321772297003827,1.782605090100978,0.019608283125215134,52.551031331135285,56.50072267250973,0.8952613682339319,0.5357281269775029,0.7871505358719091,-0.00415460516645183,9.470772677403497,0.320001602172848,0.33189194224592455,-0.5965001106262235,-1.5604892409307247,0.36748901967827763,-1.0784946757784724,-0.11450554547397473,1.4501995468139732,11.904805155289704,-54.27203851535832,0.48199456515225003,1,0.639999389648441,0.2500000000000071,0.7074999809265172,0.009999275207523084,-3.5699996948242116,4,-0.13247860838539205,-1.1230798123167953,28.13999938964844,-1.1000023841880648,28.979999542236328,1.0714302744200326,29.40999984741211,-0.13247860838539205
3635,2022-01-10,27.43000030517578,28.0,27.26000022888184,27.96999931335449,809778.0,-0.02314813462593779,1.4666643354642523,53.99866488649582,43.34085079010797,55.41868477764002,1.479839929488847,1.1460372389741948,1.4513068899603567,0.6447375354205285,10.009092462719455,0.8199996948242116,0.2549122543436759,-1.1839997291564934,-2.2975224256170996,-0.07047703269588723,-1.7407610773867965,-0.6272383809261903,2.034191152954108,7.391310116746206,-59.26629683035814,0.5567613482303032,1,0.9799995422363317,0.9799995422363317,0.929999828338623,0.659998893737793,-2.720001220703125,0,-0.09806782734705399,1.782605090100978,28.07999992370605,-1.1230798123167953,28.13999938964844,-1.1000023841880648,28.979999542236328,-0.09806782734705399
3636,2022-01-11,27.770000457763672,27.8799991607666,27.61000061035156,27.61000061035156,526307.0,0.012395193175544161,-2.3749850988244896,-0.29629655793582965,39.07766664429082,53.81749571315172,1.0530525165872433,0.8147300401312876,1.1190676741260006,0.30655376625118436,9.896312292872835,0.4499988555908203,0.18492456669741486,-0.8229995727539077,-1.9849779659393647,0.33897882043154937,-1.4039887693466362,-0.24201037616117915,1.561939526611333,23.831793193437168,-37.86602570013946,0.5809891965927284,1,0.639999389648441,0.639999389648441,0.5899996757507324,0.31999874114990234,-3.200000762939453,1,-0.11163126864850514,1.4666643354642523,27.43000030517578,1.782605090100978,28.07999992370605,-1.1230798123167953,28.13999938964844,-0.11163126864850514
3637,2022-01-12,27.90999984741211,28.149999618530273,27.79999923706055,28.0,569451.0,0.00504138953333344,-1.2580569740971186,-0.562501490117528,36.455689601223824,51.81947709839997,0.7855988777789094,0.6730069666359917,0.9679837902470965,0.16968231535100742,9.568837401070107,0.37999916076660156,0.16397236843974028,-0.660000133514405,-1.8582094158034081,0.5382091487745981,-1.2591047746589084,-0.06089549236990166,1.2976237516333065,43.33330790201799,-14.129911192890319,0.5991046411445022,1,0.5000000000000036,0.5000000000000036,0.497499942779541,0.17999935150146484,-3.3299999237060582,2,-0.10605514513276215,-2.3749850988244896,27.770000457763672,1.4666643354642523,27.43000030517578,1.782605090100978,28.07999992370605,-0.10605514513276215
3638,2022-01-13,27.95000076293945,28.03000068664551,27.63999938964844,27.84000015258789,673774.0,0.0014332108830537038,1.8888935983836252,-1.2222269317169951,35.64103090786911,49.350521147533584,0.6054723216261415,0.6273673390857901,0.8926338289495845,0.1306786311788919,9.936788128415698,0.3900012969970703,0.11599499118124967,-0.5959992408752477,-1.8248523812458473,0.6328538994953519,-1.2104258110605493,0.018427329310053864,1.1407654338961528,73.40427042941678,19.92952316246238,0.6144265701852999,1,0.45999908447266336,0.45999908447266336,0.4799990653991735,0.13999843597412465,-3.480001449584961,3,-0.10089450895157237,-1.2580569740971186,27.90999984741211,-2.3749850988244896,27.770000457763672,1.4666643354642523,27.43000030517578,-0.10089450895157237
3639,2022-01-14,27.6299991607666,27.90999984741211,27.6299991607666,27.8799991607666,585066.0,-0.01144907311047938,-1.2400054931640625,-2.2727146622278442,34.83707943318758,46.21978528351846,0.7626891598093657,0.957058453126578,1.186701433939369,0.4488687442401229,9.81789952242357,0.320001602172848,0.03414717293370728,-0.8910008430480971,-2.1746126089068127,0.3926109228106185,-1.532806725977455,-0.24919496011873932,1.3509210779917744,41.57294220515347,-8.566617008892521,0.6418058829293583,1,0.7800006866455114,0.7800006866455114,0.8000006675720215,0.46000003814697266,-3.589998245239258,4,-0.0984436987322379,1.8888935983836252,27.95000076293945,-1.2580569740971186,27.90999984741211,-2.3749850988244896,27.770000457763672,-0.0984436987322379
3640,2022-01-17,27.81999969482422,28.0,27.459999084472656,27.5,583128.0,0.0068766029615885405,-1.6999942779759294,-1.279998779296875,34.837079433187526,42.72946185229023,0.4420249185398113,0.8035298285408352,0.9627686094396708,0.2563868086620644,9.199556430914106,0.5400009155273438,-0.05697605719421617,-0.698000335693358,-1.9881835451650431,0.5921828737783272,-1.3430919404292005,-0.05290873095751536,1.057665343341565,52.17396111776071,6.122695679297102,0.6450916047358435,1,0.5100002288818359,0.5900001525878942,0.6100001335144043,0.26999950408935547,-3.70999908447266,0,-0.11897913379769698,-1.2400054931640625,27.6299991607666,1.8888935983836252,27.95000076293945,-1.2580569740971186,27.90999984741211,-0.11897913379769698
3641,2022-01-18,27.36000061035156,27.8799991607666,27.35000038146973,27.739999771118164,827233.0,-0.01653483427457547,-1.649996423717932,-1.1874985098824706,27.65957926499881,39.39129608111774,0.6488884709098919,1.2770217207485537,1.3960081063280256,0.7116834226709194,9.159290295504704,0.5299987792968714,-0.17793988302376462,-1.1249994277954123,-2.4998027235225386,0.24980386793171405,-1.8124010756589755,-0.4375977799318491,1.4206045392571873,1.2500298023499268,-38.08094964515058,0.6874016478635641,1,0.6499996185302805,1.049999237060554,1.069999217987064,0.7299985885620153,-3.260000228881829,1,-0.09685677875592902,-1.6999942779759294,27.81999969482422,-1.2400054931640625,27.6299991607666,1.8888935983836252,27.95000076293945,-0.09685677875592902
3642,2022-01-19,26.40999984741211,26.86000061035156,26.209999084472656,26.790000915527344,1055180.0,-0.03472224933284618,1.5000036679749316,1.0000050193495833,22.586872729040152,36.33187557056012,1.3365494735314662,2.1597597042300407,2.314106073904963,1.6486953501451254,10.361869712516022,1.1500015258789027,-0.33492181404843535,-1.9620001792907722,-3.615953670009219,-0.3080466885723254,-2.7889769246499974,-1.135023433931547,2.279369006953022,10.989043234944251,-22.31629329805362,0.8269767453592236,1,0.7950000762939453,1.4749994277954102,2.0199999809265137,1.6799993515014648,-2.0200004577636683,2,-0.06967058550620142,-1.649996423717932,27.36000061035156,-1.6999942779759294,27.81999969482422,-1.2400054931640625,27.6299991607666,-0.06967058550620142
3643,2022-01-20,26.29999923706055,26.40999984741211,26.20000076293945,26.3700008392334,720484.0,-0.00416511211613424,1.7999949137240914,0.18421422476533725,22.413789323527183,32.98329312527033,1.2941966108702694,2.169940848632397,2.3818860387963348,1.7465323325887248,11.75833745478943,0.2099990844726598,-0.5657976220401153,-1.9380007743835428,-3.8050741380105855,-0.07092741075650011,-2.871537456197064,-1.0044640925700214,2.1910200357131835,5.555473139222058,-22.365378711362723,0.9335366818135216,1,0.8750009536743129,1.5800008773803675,2.1300005912780726,1.7899999618530238,-0.8799991607666051,3,-0.06539921533270499,1.5000036679749316,26.40999984741211,-1.649996423717932,27.36000061035156,-1.6999942779759294,27.81999969482422,-0.06539921533270499
3644,2022-01-21,25.6200008392334,26.059999465942386,25.43000030517578,25.899999618530273,886425.0,-0.02585545313890869,1.100002543137965,3.9998910111443133,20.6349217028351,30.46041211557334,1.7752319041310827,2.717551967569598,3.0031545584365062,2.41108783315385,13.466017449614759,0.8699989318847692,-0.7731665688430382,-2.445499229431153,-4.6037097736166785,-0.28728868524562756,-3.5246045015239176,-1.3663939573383885,2.641916582556906,7.393017767288596,-20.412999400709246,1.0791052720927632,1,1.169999122619629,1.8749990463256836,2.967498779296875,2.469998359680176,0.03999900817871094,4,-0.044886865269646914,1.7999949137240914,26.29999923706055,1.5000036679749316,26.40999984741211,-1.649996423717932,27.36000061035156,-0.044886865269646914
3645,2022-01-24,24.670000076293945,25.53000068664551,24.559999465942386,25.43000030517578,1228743.0,-0.037080434497280046,1.0208337886461067,2.714298365122616,11.52598684363302,27.399114359944697,2.561973434570831,3.5195794235291125,3.879596437231072,3.3351745485069983,15.743746037086161,1.060001373291012,-0.9268597300335202,-3.1869999885559075,-5.79003547826634,-0.5839644988454751,-4.4885177334111255,-1.8854822437006895,3.2520872915026153,3.31327170068861,-17.613486896314438,1.3015177448552164,1,1.6849994659423828,2.389999389648441,3.9674997329711914,3.594999313354492,0.7700004577636683,0,-0.025537055485134963,1.100002543137965,25.6200008392334,1.7999949137240914,26.29999923706055,1.5000036679749316,26.40999984741211,-0.025537055485134963
3646,2022-01-25,24.649999618530273,24.96999931335449,24.45000076293945,24.85000038146973,1011733.0,-0.0008107198095589352,1.3636371517994539,0.26315881935155655,12.34783924008596,24.720464319818266,2.3388103067359935,3.3672575373647398,3.819775628174206,3.328881572468884,17.919892616319792,0.5199985504150391,-1.1066382744890433,-2.9880003929138184,-5.8947881406523805,-0.08121264517525617,-4.4413942667830995,-1.5346065190445373,2.8013954430067045,8.298708226292435,-13.681713339861728,1.4533938738692802,1,1.590001106262207,2.3550004959106445,3.875,3.614999771118164,0.7900009155273402,1,-0.02190665381482515,1.0208337886461067,24.670000076293945,1.100002543137965,25.6200008392334,1.7999949137240914,26.29999923706055,-0.02190665381482515
3647,2022-01-26,24.76000022888184,25.040000915527344,24.56999969482422,24.76000022888184,675353.0,0.004462499474802151,-1.4736836821763328,-0.0,16.334685574485903,22.57531483833125,1.9388870798560092,3.060545961253517,3.6273295814589304,3.1964730325754367,19.964954782772647,0.470001220703125,-1.201777655915933,-2.6534997940063434,-5.724966276855319,0.41796668884263255,-4.189233035430831,-1.1177665525818554,2.2111717448795325,15.816306670663351,-8.005289835414974,1.5357332414244877,1,1.465000152587887,2.2449998855590785,3.7524995803832972,3.52499961853027,0.75,2,-0.026655890198346577,1.3636371517994539,24.649999618530273,1.0208337886461067,24.670000076293945,1.100002543137965,25.6200008392334,-0.026655890198346577
3648,2022-01-27,24.86000061035156,24.86000061035156,24.20000076293945,24.489999771118164,667693.0,0.004038787582605563,2.567558650837496,100.0,18.181845596081786,20.724733300875048,1.5136520354193763,2.756101492378587,3.4378983831699514,3.071384962392596,22.127749070222205,0.6599998474121094,-1.3146371509093413,-2.3339994430542035,-5.4794247775040645,0.8114258913956576,-3.906712110279134,-0.761286775829273,1.7077839696783066,35.48388750737034,9.735408718852547,1.5727126672249299,1,1.2399997711181676,2.019999504089359,3.6524991989135778,3.4249992370605504,-0.5699996948242152,3,-0.01890592152710613,-1.4736836821763328,24.76000022888184,1.3636371517994539,24.649999618530273,1.0208337886461067,24.670000076293945,-0.01890592152710613
3649,2022-01-28,24.86000061035156,24.8700008392334,24.18000030517578,24.85000038146973,823169.0,0.0,44.99898277067837,0.02702758432264185,20.86170566131733,19.171913992889472,1.2062573636457259,2.5464200147227665,3.3501698261475923,3.0449248829709,24.50180335745796,0.6900005340576172,-1.4445394776460532,-2.1179994583129904,-5.2824504898200395,1.0464515731940587,-3.700224974066515,-0.5357739425594659,1.2815828826020308,50.370378742817024,21.378658123856837,1.582225515753525,1,1.1699991226196325,2.009999275207523,3.6524991989135778,3.514999389648441,-0.5799999237060476,4,0.022526124384293356,2.567558650837496,24.86000061035156,-1.4736836821763328,24.76000022888184,1.3636371517994539,24.649999618530273,0.022526124384293356
3650,2022-01-31,25.290000915527344,25.290000915527344,24.86000061035156,25.09000015258789,802154.0,0.017296874280716468,3.2999866486105374,19.9996185390186,22.444472889817177,18.5924577289804,0.42425011452891326,1.9269588982584693,2.8385302500803284,2.592612342010419,26.32717244064464,0.4300003051757848,-1.5828570852047292,-1.5049991607666016,-4.612073890271162,1.602075568737959,-3.058536525518882,0.04853820398567876,0.45926593987068287,100.0,67.44926669293068,1.5535373647522794,1,0.22999954223632812,1.5799989700317383,3.164999008178711,3.2099990844726562,-1.8800010681152344,0,0.01463024588732198,44.99898277067837,24.86000061035156,2.567558650837496,24.86000061035156,-1.4736836821763328,24.76000022888184,0.01463024588732198
3651,2022-02-01,25.10000038146973,25.65999984741211,25.06999969482422,25.51000022888184,850861.0,-0.007512871774589702,-1.510632426465776,-2.049991416963894,19.120918645171884,18.207351719661705,0.29050606455333394,1.8735680922006317,2.9807188356728993,2.7575322324009015,27.81651259586497,0.5900001525878906,-1.7150892461497804,-1.4794997215270946,-4.416095814845214,1.4570963717910246,-2.9477977681861525,-0.011201674868036804,-0.9200000762939489,62.16218654390923,29.695815558406892,1.4682980466590596,2,0.1949996948242152,1.769999504089352,3.322499275207516,3.39999961853027,-0.19000053405762074,1,0.013545822606396918,3.2999866486105374,25.290000915527344,44.99898277067837,24.86000061035156,2.567558650837496,24.86000061035156,0.013545822606396918
3652,2022-02-02,25.25,25.43000030517578,25.13999938964844,25.190000534057614,888717.0,0.005976080328708111,-2.624971688104352,-0.1463402152978808,21.030057498739325,18.05360373912972,-0.04620241198630737,1.5070664711680308,2.7839868851361516,2.5848259831245883,29.386338543715272,0.32999992370605113,-1.878186218549505,-1.1430001258850098,-3.9063547637523612,1.6203545119823417,-2.5246774448186855,0.23867719304866597,-1.0403997039794923,72.29729903885064,43.150009377855,1.381677318933676,2,-0.13000011444091797,1.619999885559082,3.0,3.25,-0.42000007629394887,2,0.007524773626044201,-1.510632426465776,25.10000038146973,3.2999866486105374,25.290000915527344,44.99898277067837,24.86000061035156,0.007524773626044201
3653,2022-02-03,24.809999465942386,25.34000015258789,24.75,25.149999618530273,560215.0,-0.017425763725054,-1.5652231602341897,-5.666719649044333,20.5021112502384,18.03884702217453,0.1790429883068576,1.7758490957467536,3.160862598174493,2.9966163660946137,31.48574456160624,0.5900001525878906,-1.996032600499877,-1.416500663757322,-4.137609251569302,1.3046079240546575,-2.7770549576633137,-0.0559463698513305,-0.5713911788940464,42.5675240287342,14.372691963212063,1.36055429390599,2,0.11000061035155895,2.0600004196166957,3.5000004768371547,3.6900005340576136,0.5,3,0.02821446102408709,-2.624971688104352,25.25,-1.510632426465776,25.10000038146973,3.2999866486105374,25.290000915527344,0.02821446102408709
3654,2022-02-04,24.36000061035156,24.979999542236328,24.18000030517578,24.940000534057614,1352977.0,-0.018137801905580786,1.424247678662745,1.7058813629682998,15.674618492498453,18.49980609427069,0.48222608618216256,2.0373199245955718,3.5599041014419512,3.416140654747128,33.578891441081105,0.7999992370605469,-2.009847066631046,-1.6804995536804235,-4.376597746934895,1.0155986395740477,-3.028548650307659,-0.3324504570531879,1.2999992370605504,12.162186543908742,-12.46245322079374,1.348049096627235,2,0.5599994659423864,2.509999275207523,3.9749989509582555,4.139999389648441,1.6199989318847692,4,-0.002873550618651022,-1.5652231602341897,24.809999465942386,-2.624971688104352,25.25,-1.510632426465776,25.10000038146973,-0.002873550618651022
3655,2022-02-07,24.739999771118164,24.920000076293945,24.36000061035156,24.520000457763672,739888.0,0.015599308343413165,-1.0740759055507338,-0.379309210850842,23.58870649871237,19.748791345229183,0.12650382554415884,1.5235741348858944,3.1303783235337264,3.0126767025200323,34.953729934296064,0.5599994659423864,-2.0140131288663916,-1.1660003662109375,-3.8385223943807745,1.5065216619588995,-2.502261380295856,0.17026064787398099,0.8904000854492189,37.83781345609102,9.832759665121213,1.3362610140849194,2,0.18000030517578125,2.130000114440918,3.684999942779541,3.760000228881836,1.1200008392333949,0,-0.01859333422507392,1.424247678662745,24.36000061035156,-1.5652231602341897,24.809999465942386,-2.624971688104352,25.25,-0.01859333422507392
3656,2022-02-08,24.670000076293945,24.79999923706055,24.43000030517578,24.71999931335449,485661.0,-0.0028294137215771897,2.5238147138963725,-0.22726996870202906,28.676472994420536,21.120101058555253,0.22310032285883352,1.4223461139162623,3.160300151771686,3.0561712452035756,36.402866408047394,0.3699989318847692,-1.9473643869491504,-1.0810000419616692,-3.656143381683723,1.4941432977603846,-2.368571711822696,0.20657162789935768,0.9313917892456054,39.199981689453125,8.668979952795588,1.2875716698610262,2,0.25,2.1999998092651367,3.8550004959106445,3.8299999237060547,1.8400001525878942,1,-0.051074188284766286,-1.0740759055507338,24.739999771118164,1.424247678662745,24.36000061035156,-1.5652231602341897,24.809999465942386,-0.051074188284766286
3657,2022-02-09,24.95000076293945,25.229999542236328,24.85000038146973,24.85000038146973,782886.0,0.011349845390335567,-6.599954223807904,-2.0000381475547417,34.11766501033999,22.890747660139496,-0.030300938012462808,0.9583549708014907,2.82427324551546,2.7465537290600537,38.12649096874948,0.5599994659423828,-1.7115745971882532,-0.6529994010925328,-3.0389766676388916,1.732977865453826,-1.845988034365714,0.5399892321806483,0.6229632713928268,66.3793585388389,31.33876656062283,1.1929886332731796,2,-0.03000068664550426,1.8399991989135778,3.7924990653991735,3.5499992370605504,1.6099987030029368,2,-0.001603243058283077,2.5238147138963725,24.670000076293945,-1.0740759055507338,24.739999771118164,1.424247678662745,24.36000061035156,-0.001603243058283077
3658,2022-02-10,25.1299991607666,25.290000915527344,24.790000915527344,25.020000457763672,655439.0,0.007214364421764596,1.3255694293508395,1.099982833927866,43.466644287109375,25.402407507449723,-0.18771231561698087,0.586317592737494,2.58660605467783,2.541835970057015,39.679627916580564,0.5,-1.484215283420518,-0.33200092315673757,-2.4525228742595324,1.7885210279460573,-1.392261898708135,0.7282600523946599,0.41510559898254584,85.58543542511514,45.104122960085654,1.0602609755513972,2,-0.20999908447265625,1.340001106262207,3.6125006675720215,3.4850006103515625,1.630001068115238,3,-0.011937892840399034,-6.599954223807904,24.95000076293945,2.5238147138963725,24.670000076293945,-1.0740759055507338,24.739999771118164,-0.011937892840399034
3659,2022-02-11,24.90999984741211,25.04999923706055,24.690000534057614,24.95000076293945,598574.0,-0.008754449689674426,2.0000158947133886,-0.363648974354496,53.97350805160455,28.90563363653721,0.04484073092525165,0.6240906235883834,2.7590534741046326,2.7437289306270642,41.33981986430234,0.4399986267089879,-1.3196951263055894,-0.41600027084350444,-2.2850545118378527,1.4530539701508438,-1.3505273913406768,0.5185268496536679,0.6078028232455708,59.13968350328571,13.380320202607777,0.9345271204971739,2,0.010000228881835938,1.2800006866455078,3.6624999046325684,3.739999771118164,1.899999618530277,4,0.01605779289363718,1.3255694293508395,25.1299991607666,-6.599954223807904,24.95000076293945,2.5238147138963725,24.670000076293945,0.01605779289363718
3660,2022-02-14,24.51000022888184,24.540000915527344,24.03000068664551,24.46999931335449,714508.0,-0.016057792893636846,9.199771123402561,-1.0000000000002665,47.94118406038899,32.107885349339114,0.360468801289592,0.8046538587957599,3.0965237860052675,3.1320539935923435,43.07173420321174,0.879999160766598,-1.1757689036163192,-0.650499916076658,-2.1366815263048586,0.8356816941515426,-1.3935907211907583,0.09259088903744228,0.9810463944662011,38.095194844710164,-11.890347080132706,0.7430908051141006,2,0.22000026702880504,1.5799999237060511,4.014999389648434,4.184999465942379,2.1299991607666016,0,0.05997549162085636,2.0000158947133886,24.90999984741211,1.3255694293508395,25.1299991607666,-6.599954223807904,24.95000076293945,0.05997549162085636
3661,2022-02-15,24.709999084472656,24.940000534057614,24.38999938964844,24.45000076293945,673102.0,0.008159887952801537,-1.894734728705533,6.499809269501128,49.28365039625346,35.2471734490629,0.11100367131722066,0.41734152482073483,2.825036609300419,2.931803684209708,44.45537686918949,0.5500011444091726,-1.0624079119111123,-0.3180009841918938,-1.3945958551804196,0.758593886796632,-0.8562984196861549,0.2202964513023673,0.7226057014072822,53.9681170082484,-0.32557470938104416,0.5382974354942623,2,-0.02499866485595703,1.3800010681152344,3.7000007629394567,3.990000724792484,1.8900012969970739,1,0.04653992587970368,9.199771123402561,24.51000022888184,2.0000158947133886,24.90999984741211,1.3255694293508395,25.1299991607666,0.04653992587970368
3662,2022-02-16,24.56999969482422,24.899999618530273,24.5,24.770000457763672,467228.0,-0.00566569788893323,-1.3529378765609397,-0.7692386695423696,45.892332447558694,38.06830913765404,0.16137105988077138,0.43471276025640293,2.889157453507419,3.07185267317449,44.60166275514344,0.39999961853027344,-0.9883050995067002,-0.3660003662109368,-1.2409234459021867,0.5089227134803131,-0.8034619060565618,0.07146117363468818,0.8065009270863435,42.85705635608662,-13.245226485194102,0.43746153984562575,2,0.09000110626220703,1.5200004577636719,3.840000152587894,4.1300001144409215,2.04000091552734,2,0.07895810167495809,-1.894734728705533,24.709999084472656,9.199771123402561,24.51000022888184,2.0000158947133886,24.90999984741211,0.07895810167495809
3663,2022-02-17,24.57999992370605,24.75,24.489999771118164,24.540000915527344,408738.0,0.0004070097275556961,-2.7142545741883626,-0.1999942779759116,46.04518267198353,41.442816268707936,0.1288660371600976,0.30487884010389266,2.7957052092581627,3.0589269616644437,44.75001930145956,0.26000022888183594,-0.8786877266948174,-0.2700001716613798,-0.8777400470619803,0.3377397037392207,-0.5738701093616783,0.03386976603891867,0.7426407007939098,53.921570460736845,-2.7857257638123087,0.3038699377002998,2,0.08000087738037465,1.4500007629394602,3.829999923706062,4.119999885559089,1.9200000762939489,3,0.08055327698869252,-1.3529378765609397,24.56999969482422,-1.894734728705533,24.709999084472656,9.199771123402561,24.51000022888184,0.08055327698869252
3664,2022-02-18,24.46999931335449,24.790000915527344,24.46999931335449,24.56999969482422,442556.0,-0.004475207920789037,-5.400007629365044,-2.5000715273476,37.267038067059296,42.96263088741315,0.28620876992916067,0.341832714118798,2.821189245811123,3.168526152598961,44.20007028121288,0.3200016021728551,-0.7891012484783317,-0.3225007057189977,-0.8333876774645788,0.18838626602658337,-0.5779441915917864,-0.06705721984620894,0.8009357136312936,48.35150554807946,-2.7606033707632704,0.2554434858727902,2,0.19000148773193715,1.5450010299682653,3.9400005340576243,4.230000495910652,1.909999847412113,4,0.09358402042445446,-2.7142545741883626,24.57999992370605,-1.3529378765609397,24.56999969482422,-1.894734728705533,24.709999084472656,0.09358402042445446
3665,2022-02-21,24.040000915527344,24.71999931335449,23.93000030517578,24.6299991607666,580036.0,-0.017572472819501583,1.0519493387432874,5.899959945831296,34.682059256915295,43.62991824991257,0.6777419624535916,0.7612424655081398,3.1686361556764133,3.59865240279823,43.22265125615783,0.7899990081787074,-0.6685126214188841,-0.7209991455078111,-1.3316381262399517,-0.11036016477567046,-1.0263186358738814,-0.41567965514174077,1.1812967378448285,10.89114707165401,-37.21945494326119,0.3053194903660701,2,0.5699996948242188,1.9249992370605469,4.369998931884769,4.6599988937377965,2.6099987030029297,0,0.11522456093693045,-5.400007629365044,24.46999931335449,-2.7142545741883626,24.57999992370605,-1.3529378765609397,24.56999969482422,0.11522456093693045
3666,2022-02-22,24.11000061035156,24.31999969482422,23.54999923706055,23.61000061035156,927701.0,0.002911800838534928,-1.4838614409647903,-0.8474601476098265,33.1360709670501,43.52085224510259,0.5810569423793979,0.683770389736889,3.030992916566916,3.5279115324596084,42.25068855561359,0.7700004577636683,-0.46723445121896745,-0.6239995002746603,-1.299601231733444,0.051602231184123326,-0.9618003660040522,-0.2861986345452685,1.0338192021288286,41.481571485286864,-3.4221205179670733,0.337800865729391,2,0.30999946594238637,1.6049985885620153,4.259999275207523,4.589999198913581,2.629999160766605,1,0.10493565803605298,1.0519493387432874,24.040000915527344,-5.400007629365044,24.46999931335449,-2.7142545741883626,24.57999992370605,0.10493565803605298
3667,2022-02-23,24.10000038146973,24.70000076293945,24.10000038146973,24.170000076293945,927816.0,-0.0004147751401356592,-16.14294277929309,-0.1399993896484304,37.96608920205393,42.9096794578742,0.5116056007748888,0.6764729801477003,2.9660358986451136,3.5406176721788754,41.09116172440621,0.6000003814697195,-0.34056565436619834,-0.6009997367858837,-1.3333468982584087,0.1313474246866413,-0.9671733175221462,-0.2348261560496212,0.9163137849770706,44.354870961887045,-0.8094521532275749,0.36617358073626216,2,0.1999988555908203,1.1049995422363246,4.109999656677246,4.59999942779541,1.8400001525878835,2,0.10373443819205197,-1.4838614409647903,24.11000061035156,1.0519493387432874,24.040000915527344,-5.400007629365044,24.46999931335449,0.10373443819205197
3668,2022-02-24,24.38999938964844,24.53000068664551,23.270000457763672,23.5,1877191.0,0.012033153675868435,1.1538428934266614,-12.714332425068816,50.53761382591827,42.52791343279795,0.11800860475691977,0.36834237037102824,2.600969743374282,3.2504079185711348,39.89613087251224,1.2600002288818395,-0.25314173594408373,-0.28750066757201864,-1.0284778279117681,0.45347649276773083,-0.6579892477418916,0.08298791259785432,0.5090095824474581,73.68411806484505,23.339569600564737,0.3704885801698745,2,-0.2849988937377965,0.4500007629394496,3.155000209808346,3.8649997711181605,1.1700000762939453,3,0.09102096253619951,-16.14294277929309,24.10000038146973,-1.4838614409647903,24.11000061035156,1.0519493387432874,24.040000915527344,0.09102096253619951
3669,2022-02-25,25.420000076293945,25.670000076293945,24.649999618530273,24.670000076293945,1931785.0,0.042230451513773026,-1.5822766473195746,0.8426972071253417,59.88374027195292,43.85486412297172,-0.9298213067563914,-0.6509268173320955,1.5159942988715187,2.2273014462503085,37.94200667277209,1.2800006866455043,-0.1834707730834424,0.7145000457763686,-0.09469628444758627,1.5236963760003235,0.30990188066439117,1.119098210888346,-2.1499996185302734,89.58333167764849,36.101203214877785,0.4045981651119768,2,-0.9499998092651367,-0.755000114440918,2.1075000762939453,2.8299999237060547,0.28000068664550426,4,0.0424862281850753,1.1538428934266614,24.38999938964844,-16.14294277929309,24.10000038146973,-1.4838614409647903,24.11000061035156,0.0424862281850753
3670,2022-02-28,25.65999984741211,26.040000915527344,25.25,25.28000068664551,1943946.0,0.009441375704085209,-2.590908893869182,0.5066655476887973,63.71192760307237,45.45800603484049,-1.1058282627288776,-0.9083579196639207,1.2307346080629813,1.9931067264839797,36.62450474484641,0.7900009155273438,-0.1738967440958774,0.935999870300293,0.0566607064155491,1.8153390341850368,0.49633028835792103,1.375669452242665,-2.3899993896484375,86.28155215461503,29.71254641589593,0.4396695819423723,2,-1.0049991607666016,-1.0049991607666016,1.4825000762939453,2.2049999237060547,-0.06999969482421875,0,0.02805920957271968,-1.5822766473195746,25.420000076293945,1.1538428934266614,24.38999938964844,-16.14294277929309,24.10000038146973,0.02805920957271968
3671,2022-03-01,25.440000534057614,25.8700008392334,25.040000915527344,25.65999984741211,1408120.0,-0.00857362878654433,1.5937445052079453,-0.5789468400684787,56.901417834225896,46.68123774447018,-0.8620413660778503,-0.6973332596968902,1.3974710782196205,2.216413369263897,36.06252215324788,0.8299999237060547,-0.19928744845325497,0.699000549316402,-0.22305413255373807,1.621055231186542,0.23797320838133373,1.1600278902514702,-2.0592000579833964,78.33933998862463,22.060705747127024,0.46102734093506964,3,-0.7849998474121058,-0.7849998474121058,1.2674989700317418,1.9899988174438548,-0.3199996948242152,1,0.04756285609557209,-2.590908893869182,25.65999984741211,-1.5822766473195746,25.420000076293945,1.1538428934266614,24.38999938964844,0.04756285609557209
3672,2022-03-02,25.440000534057614,25.76000022888184,25.10000038146973,25.31999969482422,1086898.0,0.0,-1.357144560134362,-0.5454600625958846,54.59943356757342,47.63171006620239,-0.8109317140378494,-0.7192451277107139,1.3221554341601305,2.2165608334244133,35.47016932408441,0.6599998474121094,-0.16986874812714348,0.6895005226135211,-0.258194044546574,1.6371950897736163,0.21565323903347533,1.163347806193567,-1.9528320404052728,78.33933998862463,24.703376974188643,0.4738472835800472,3,-0.7849998474121058,-0.7849998474121058,1.1824998855590856,1.9349994659423864,-0.42000007629394176,2,0.051100597868313224,1.5937445052079453,25.440000534057614,-2.590908893869182,25.65999984741211,-1.5822766473195746,25.420000076293945,0.051100597868313224
3673,2022-03-03,25.51000022888184,25.95000076293945,25.43000030517578,25.479999542236328,992110.0,0.002751560273377862,-7.000058688029054,0.25000397361523213,59.31678913402115,50.08168240697593,-0.8215303558912908,-0.7737860540437005,1.1661069140958134,2.1423270122217666,34.38450814417633,0.5200004577636683,-0.15627921894458296,0.724500179290775,-0.28230760111578235,1.7313079596973324,0.22109628908749812,1.227904069494052,-1.9207184383544984,61.87048977648391,8.561791955208108,0.5034038902032781,3,-0.8549995422363317,-0.8549995422363317,1.1050000190734828,1.8649997711181605,0.05999946594237926,3,0.016856146660827465,-1.357144560134362,25.440000534057614,1.5937445052079453,25.440000534057614,-2.590908893869182,25.65999984741211,0.016856146660827465
3674,2022-03-04,24.290000915527344,25.53000068664551,24.290000915527344,25.309999465942386,951542.0,-0.047824355249250106,-1.4313755556095833,-33.999173501172265,47.277232981496276,51.48114615415159,0.4137626347649608,0.46451615603157137,2.281205345409262,3.350954977020038,33.181905647466,1.2399997711181676,-0.14549072212286518,-0.49199914932250977,-1.5054994599152565,0.5215011612702369,-0.9987493046188831,0.014751005973863585,-0.602690360000004,0.0,-52.951481094054245,0.5067501552963742,3,0.36499977111816406,0.36499977111816406,2.1999993324279785,2.9599990844726562,0.9699993133544957,4,0.05228482925264921,-7.000058688029054,25.51000022888184,-1.357144560134362,25.440000534057614,1.5937445052079453,25.440000534057614,0.05228482925264921
3675,2022-03-07,24.28000068664551,24.690000534057614,23.5,23.709999084472656,1339213.0,-0.0004117014617088799,-1.404042038744225,-0.5588258943514366,44.415600243150045,52.73442718482937,0.5156087795685949,0.46197303170905,2.191440366868111,3.349729582154797,32.139606170843386,1.1900005340576136,-0.13610616219308014,-0.47899942398071005,-1.5170926224256043,0.5590937744641842,-0.9980460232031589,0.04004717524173884,1.7600002288818324,31.836752806137337,-20.119215271222192,0.519046599222448,3,0.37499999999999645,0.37499999999999645,2.1699991226196254,2.9599990844726527,0.6899986267089773,0,0.05848435074694902,-1.4313755556095833,24.290000915527344,-7.000058688029054,25.51000022888184,-1.357144560134362,25.440000534057614,0.05848435074694902
3676,2022-03-08,23.40999984741211,24.54999923706055,23.38999938964844,24.0,1309878.0,-0.03583199401274806,-2.682532954689992,-1.0350850775485556,37.33624072249396,52.66444402043381,1.4258116320101841,1.2993565180927682,2.943384348231014,4.2020544497742165,31.070104141398303,1.1599998474121094,-0.10617451970013292,-1.2860002517700195,-2.4869892079684277,-0.08501129557161136,-1.8864947298692236,-0.6855057736708154,2.579201049804688,0.78126746228877,-50.16413305506387,0.6004944780992043,3,1.2450008392333984,1.2450008392333984,2.7850003242492676,3.7300004959106445,1.5699996948242188,1,0.09312261082380036,-1.404042038744225,24.28000068664551,-1.4313755556095833,24.290000915527344,-7.000058688029054,25.51000022888184,0.09312261082380036
3677,2022-03-09,24.90999984741211,24.90999984741211,23.920000076293945,24.20000076293945,1321374.0,0.06407518196399398,1.788735345633509,-1.2033879675427597,52.71828701805261,52.90674104178207,0.058997359374171054,-0.21480717962275975,1.333231224242212,2.69387950587997,30.678418793866374,1.5,0.011633410374887632,0.21599979400634695,-0.9833402260587469,1.4153398140714408,-0.3836702160262,0.8156698040388939,0.9752329895019543,59.3749860301689,8.44228211175924,0.5996700100325472,3,-0.19499969482421875,-0.25499916076660156,1.1725001335144043,2.1649999618530273,0.399999618530277,2,0.008430389125157145,-2.682532954689992,23.40999984741211,-1.404042038744225,24.28000068664551,-1.4313755556095833,24.290000915527344,0.008430389125157145
3678,2022-03-10,24.82999992370605,25.25,24.60000038146973,24.86000061035156,1028239.0,-0.003211558578727569,-1.6530609067306707,-0.04225454271929144,52.980138933362134,52.13967422638309,0.23241606258774894,-0.1669968339477741,1.2998772990612508,2.7646772709676988,30.216776000468315,0.6499996185302699,0.1370140546590619,0.15099983215331747,-1.0327834929448017,1.3347831572514366,-0.4408918303957421,0.742891494702377,0.9554235753173863,67.28970379963192,15.368292407590516,0.5918916625490602,3,-0.11499977111816051,-0.17499923706054332,1.164999961853031,2.039999961853031,0.3899993896484375,3,0.0076520553621195475,1.788735345633509,24.90999984741211,-2.682532954689992,23.40999984741211,-1.404042038744225,24.28000068664551,0.0076520553621195475
3679,2022-03-11,25.309999465942386,25.51000022888184,24.54999923706055,24.79999923706055,1330469.0,0.019331435509915673,1.1098882212017112,-16.999618539004388,60.42692049548485,51.77467343665114,-0.2959503302107045,-0.6487549096447403,0.7120210783855327,2.2791313422989568,29.495715033780833,0.9600009918212891,0.25872212678319073,0.610999393463139,-0.6023629121495695,1.8243616990758476,0.004318240656786543,1.2176805462694915,0.37960706870605065,90.56600548272546,32.07256899471358,0.6066811528063535,3,-0.639999389648441,-0.6549987792968786,0.5850005149841273,1.5600004196166957,0.20000076293945312,4,0.010272628777874715,-1.6530609067306707,24.82999992370605,1.788735345633509,24.90999984741211,-2.682532954689992,23.40999984741211,0.010272628777874715
3680,2022-03-14,25.979999542236328,26.06999969482422,25.540000915527344,25.559999465942386,905484.0,0.02647175386927625,-1.3043566597974052,0.8235291917707224,63.97607859304357,52.560746854297555,-1.0234070669696926,-1.2679902012977564,-0.05285928089121583,1.6087019599999692,27.83738482013525,0.7600002288818324,0.33971604218414697,1.2074995040893555,-0.12945478822962286,2.544453796408334,0.5390223579298663,1.8759766502488446,-2.590000152587887,96.6417857336032,34.50948598991062,0.6684771461594893,3,-1.25,-1.3099994659423828,-0.08499956130981445,0.8900003433227539,-0.1800003051757777,0,-0.027713599924586885,1.1098882212017112,25.309999465942386,-1.6530609067306707,24.82999992370605,1.788735345633509,24.90999984741211,-0.027713599924586885
3681,2022-03-15,25.86000061035156,26.059999465942386,25.56999969482422,25.95000076293945,783242.0,-0.0046188966127456155,2.1613137428626463,-0.21428603866467635,62.941183235408616,53.48760792850147,-0.9359957613439143,-1.1145628067315307,-0.0459206701516095,1.7282081401127272,26.911965122519256,0.4899997711181676,0.30443026902262815,1.0300004959106417,-0.3918587875016293,2.4518597793229127,0.31907085420450443,1.740930137616779,-2.4164012145996026,90.23259898919359,24.78367220675314,0.7109296417061363,3,-1.1300010681152308,-1.1900005340576136,0.034999370574954725,1.009999275207523,1.1199989318847692,1,-0.0344161359625339,-1.3043566597974052,25.979999542236328,1.1098882212017112,25.309999465942386,-1.6530609067306707,24.82999992370605,-0.0344161359625339
3682,2022-03-16,26.51000022888184,26.71999931335449,25.93000030517578,26.28000068664551,934376.0,0.025135328816275893,1.43077473839892,-2.5555461365659307,64.80447939356947,54.097351290673494,-1.5849262140733593,-1.698872493326018,-0.789896300461816,1.079893762405991,25.733326272140573,0.8599987030029297,0.245157595774252,1.5830000877380392,-0.01763256457791229,3.1836327400539908,0.7826837615800635,2.383316413896015,-3.013872827148436,90.32262317560381,24.84485456505311,0.8003163261579765,3,-1.4550008773803746,-1.5150003433227575,-0.6150002479553258,0.35999965667724254,0.22999954223632457,2,-0.057714095565288726,2.1613137428626463,25.86000061035156,-1.3043566597974052,25.979999542236328,1.1098882212017112,25.309999465942386,-0.057714095565288726
3683,2022-03-17,26.559999465942386,26.79999923706055,26.229999542236328,26.70000076293945,821413.0,0.0018860519286632016,2.352956686132894,-0.6087025027780694,59.223301270517105,55.424692211675804,-1.6431103935132576,-1.6790133375057508,-0.9081482769424234,1.027576480726779,24.512706265403104,0.5699996948242223,0.23321777783683473,1.5339993476867697,-0.21437589512177269,3.282374590495312,0.6598117262824985,2.408186969091041,-2.9349171877441407,89.33334350585938,25.793358352315337,0.8741876214042709,3,-1.4650001525878906,-1.524999618530277,-0.7049994468689,0.31000041961669567,0.23000144958495738,3,-0.04706325395837685,1.43077473839892,26.51000022888184,2.1613137428626463,25.86000061035156,-1.3043566597974052,25.979999542236328,-0.04706325395837685
3684,2022-03-18,26.76000022888184,26.76000022888184,26.18000030517578,26.520000457763672,1223201.0,0.007530149358470961,3.8333373069799945,-1.7142681979810663,58.957661502637194,57.040476796063274,-1.626991253757346,-1.7904540095479469,-1.1735507185466183,0.8248004440931886,23.292463986869972,0.5799999237060582,0.23835089057402215,1.6195000648498556,-0.2698211850261849,3.508821314725896,0.6748394399118354,2.564160689787876,-2.9444229331518557,96.8254713125301,34.66832067768575,0.9446606249380209,3,-1.6650009155273438,-1.7250003814697301,-1.0650000572204625,0.10999965667724254,0.03999900817871094,4,-0.05754861369041553,2.352956686132894,26.559999465942386,1.43077473839892,26.51000022888184,2.1613137428626463,25.86000061035156,-0.05754861369041553
3685,2022-03-21,26.809999465942386,26.90999984741211,26.56999969482422,26.56999969482422,486413.0,0.001868431862215969,-1.833337306980108,1.0,61.47403289075584,59.72245370364793,-1.4308369010310606,-1.7099622920000819,-1.2687644432886493,0.7651032722291156,21.485870317591342,0.3400001525878906,0.22272114788962938,1.5309993743896513,-0.4236321000704102,3.4856308488497127,0.5536836371596223,2.5083151116196802,-2.815356853732567,92.53728581473695,31.087544352586868,0.9773157372300301,3,-1.394999504089359,-1.7199993133544957,-1.2549991607666051,0.060000419616695666,0.48999977111816406,0,-0.04848934214683509,3.8333373069799945,26.76000022888184,2.352956686132894,26.559999465942386,1.43077473839892,26.51000022888184,-0.04848934214683509
3686,2022-03-22,26.63999938964844,26.770000457763672,26.270000457763672,26.3700008392334,692285.0,-0.006340920540110484,-1.1276626828723901,1.12499503294153,59.77198165838131,60.50619755257334,-0.8431437048257706,-1.4131559251965164,-1.1578473932974838,0.9190492583594754,19.12652294780083,0.5399990081787145,0.35304763827075547,1.2344993591308615,-0.7290360970092991,3.198034815271022,0.252731631060783,2.21626708720094,-2.4121281986224368,72.44892001198942,12.592981121900436,0.9817677280700802,3,-0.9099998474121129,-1.5499992370605504,-1.2299990653991735,0.1550006866455078,0.7900009155273402,1,-0.03153153798172725,-1.833337306980108,26.809999465942386,3.8333373069799945,26.76000022888184,2.352956686132894,26.559999465942386,-0.03153153798172725
3687,2022-03-23,26.60000038146973,26.8799991607666,26.479999542236328,26.65999984741211,597742.0,-0.0015014643053727905,-1.6666539510576208,-0.2222214373008592,58.91980952725821,61.16616095189514,-0.6014573416957951,-1.2398266085341767,-1.1831276566812363,0.9323796343624586,17.46520169733479,0.39999961853027344,0.5123064655945662,1.0695003509521506,-0.8621469591505466,3.0011476610548478,0.10367669590080197,2.035324006003499,-2.1575588979328373,57.53429310480021,-1.9814405004879632,0.965823655051349,3,-0.870000839233402,-1.5100002288818395,-1.2125000953674352,0.19499969482421875,0.32999992370605113,2,0.014285682530715826,-1.1276626828723901,26.63999938964844,-1.833337306980108,26.809999465942386,3.8333373069799945,26.76000022888184,0.014285682530715826
3688,2022-03-24,26.61000061035156,26.809999465942386,26.40999984741211,26.63999938964844,797586.0,0.000375948448812613,1.1621663419009396,0.4999841052867297,73.6734773317347,62.638000600367334,-0.3714761442551904,-1.1330757072750437,-1.260926417117954,0.8833631422433079,14.92543591389645,0.399999618530277,0.8057348605627901,0.9685005187988232,-0.942225484832182,2.8792265224298283,0.013137516983320552,1.9238635206143258,-1.9701544577046484,58.90418833119906,-7.8036350424322976,0.9553630018155032,3,-0.3850002288818324,-1.5200004577636683,-1.2350001335144007,0.18499946594238992,0.6899986267089915,3,0.004885349785224591,-1.6666539510576208,26.60000038146973,-1.1276626828723901,26.63999938964844,-1.833337306980108,26.809999465942386,0.004885349785224591
3689,2022-03-25,26.5,26.78000068664551,26.399999618530273,26.690000534057614,509714.0,-0.004133807133727241,1.0540551686453012,6.333608850456164,72.20000160217339,63.551769823603976,-0.0837270127901455,-0.988707189672688,-1.2110842274725364,0.9601776191877072,14.20671983799495,0.3800010681152379,0.9134411156301034,0.8044999122619636,-1.1406040997751958,2.749603924299123,-0.1680520937566179,1.777051918280545,-1.6785415517718718,35.93746274706149,-33.72801263582582,0.9725520060185805,3,-0.26000022888183594,-1.4099998474121094,-1.1549992561340332,0.29500007629394887,0.7000007629394496,4,0.010943430774616791,1.1621663419009396,26.61000061035156,-1.6666539510576208,26.60000038146973,-1.1276626828723901,26.63999938964844,0.010943430774616791
3690,2022-03-28,26.3799991607666,26.68000030517578,26.3799991607666,26.46999931335449,754070.0,-0.00452833355597726,-5.6666807951511045,0.4736836821763692,84.94118407358683,65.99621436117934,0.11061285744431615,-0.855881602675062,-1.1600017877228481,1.0411674509174418,13.986639367888126,0.3000011444091797,1.0363204264189214,0.6484991073608413,-1.3203450337618072,2.6173432484834898,-0.3359229632004812,1.6329211779221637,-1.3914574006037554,18.032612604161784,-57.85341039313849,0.9844220705613236,3,0.04000091552734375,-1.289999008178711,-1.0424985885620117,0.4150009155273473,0.570001602172848,0,0.015921155786789765,1.0540551686453012,26.5,1.1621663419009396,26.61000061035156,-1.6666539510576208,26.60000038146973,0.015921155786789765
3691,2022-03-29,26.649999618530273,26.86000061035156,26.440000534057614,26.63999938964844,840871.0,0.010235044213543043,-1.0487911535795176,-0.11111346585848227,78.80795705810904,67.55215632390596,-0.03971829916851988,-1.0862780933555811,-1.4823747499719282,0.7398765062269419,13.58356461017815,0.4800014495849574,1.0858134272769036,0.8579996109008796,-1.147157636603346,2.8631568584051053,-0.14457901285123143,1.8605782346529907,-1.5077412113874864,54.000091552734375,-22.984106093435486,1.0025786237521122,3,-0.10499954223632812,-1.5599994659423828,-1.3624992370605469,0.0950002670288086,-0.75,1,0.024390229937501395,-5.6666807951511045,26.3799991607666,1.0540551686453012,26.5,1.1621663419009396,26.61000061035156,0.024390229937501395
3692,2022-03-30,26.739999771118164,26.790000915527344,26.40999984741211,26.6200008392334,827570.0,0.0033771164681484223,2.454535996670828,11.99961853900865,81.51816199502454,70.02936307107345,-0.10466909047294237,-1.131926391755897,-1.594155355358744,0.6219849879320378,13.141391540293718,0.3800010681152344,1.0565797827031815,0.8829998016357408,-1.1580739127375104,2.924073516008992,-0.13753705555088658,1.903536658822368,-1.4563220487538295,74.99990065922594,-3.0779592939124,1.0205368571866256,3,-0.19499969482421875,-1.6499996185302734,-1.6725001335144043,-0.18500041961669567,-1.2800006866455078,2,0.025804059086151687,-1.0487911535795176,26.649999618530273,-5.6666807951511045,26.3799991607666,1.0540551686453012,26.5,0.025804059086151687
3693,2022-03-31,25.940000534057614,26.809999465942386,25.88999938964844,26.709999084472656,1077625.0,-0.029917697977119184,-1.1149406639759365,-6.416711701688048,59.40300529958472,70.07884571517873,0.6684267261385912,-0.314168449947811,-0.8221355068840204,1.3850062817735385,13.128936663962268,0.9200000762939453,1.0264107972981868,0.0615005493164027,-1.973232037343319,2.0962331359761244,-0.9558657440134581,1.0788668426462635,-0.5262170416894563,5.154750668553655,-68.39631883049076,1.01736629332986,3,0.4599990844726598,-0.850000381469723,-1.1875009536743129,0.6149988174438548,-0.7399997711181641,3,0.03816498653569256,2.454535996670828,26.739999771118164,-1.0487911535795176,26.649999618530273,-5.6666807951511045,26.3799991607666,0.03816498653569256
3694,2022-04-01,25.559999465942386,26.040000915527344,25.479999542236328,26.040000915527344,811855.0,-0.014649231314251887,1.3333320087896718,0.6233796795152773,43.13725245758179,68.04142566704827,0.9614092240348597,0.17481918091183246,-0.4531846126515795,1.721612199574924,12.136756546682772,0.5600013732910156,0.9139611527855642,-0.3820004463195765,-2.2828655010802983,1.5188646084411452,-1.3324329736999374,0.5684320810607844,1.350000381469723,5.797091433800122,-62.154966885771984,0.9504325273803615,4,0.6199998855590785,-0.4099998474121129,-1.0874991416931188,0.855000495910641,-0.0699996948242223,4,0.06807510983858345,-1.1149406639759365,25.940000534057614,2.454535996670828,26.739999771118164,-1.0487911535795176,26.649999618530273,0.06807510983858345
3695,2022-04-04,25.70000076293945,25.8799991607666,25.5,25.60000038146973,431348.0,0.005477359151889294,-1.5333180746024784,-0.20833349890127778,47.40260142382251,66.66705008543063,0.7234777064128934,0.15458074342546624,-0.5722110372366593,1.5373119261597985,10.445452085383721,0.37999916076660156,0.8562842734658282,-0.31299915313720916,-2.0516386662980004,1.425640360023582,-1.1823189097176048,0.5563206034431865,1.181399078369143,15.942105103120921,-47.159559807591314,0.869319756580396,4,0.47999858856201527,-0.5500011444091761,-1.1325006484985316,0.7149991989135778,0.21999931335449574,0,0.05836575702219693,1.3333320087896718,25.559999465942386,-1.1149406639759365,25.940000534057614,2.454535996670828,26.739999771118164,0.05836575702219693
3696,2022-04-05,25.59000015258789,25.989999771118164,25.420000076293945,25.709999084472656,810060.0,-0.004280179264048334,-1.4782644751463685,-1.1999847412692302,31.889782404803256,63.66371373849119,0.747477938266865,0.45985230972595303,-0.4414365415648369,1.5996887584219763,8.508009562762311,0.5699996948242188,0.7775726616121688,-0.5319997787475579,-1.7905971032869559,0.7265975457918401,-1.161298441017255,0.09729888352213933,1.2633716827392583,12.230226686426226,-45.46896129296066,0.6292986622696984,4,0.5500001907348633,-0.4400005340576172,-0.9349994659423828,0.8249998092651367,0.7999992370605504,1,0.053145783596801666,-1.5333180746024784,25.70000076293945,1.3333320087896718,25.559999465942386,-1.1149406639759365,25.940000534057614,0.053145783596801666
3697,2022-04-06,25.1200008392334,25.690000534057614,24.979999542236328,25.5,1048596.0,-0.01836652249128501,-1.151512436746986,3.166687859617891,25.675722697555102,58.330629890249014,1.1012720679898749,0.9975351853761651,0.04075734554140453,2.017730089069495,7.228029039941816,0.7100009918212855,0.6580631109063013,-1.012499141693116,-2.2314004827780884,0.20640219939185656,-1.6219498122356022,-0.4030484711506297,1.6760361257324234,7.650344417148613,-44.14516770399446,0.6094506705424859,4,0.7999992370605469,0.029998779296875,-0.4650001525878906,1.294999122619629,1.4599990844726527,2,0.031050905781764282,-1.4782644751463685,25.59000015258789,-1.5333180746024784,25.70000076293945,1.3333320087896718,25.559999465942386,0.031050905781764282
3698,2022-04-07,25.020000457763672,25.38999938964844,24.96999931335449,25.18000030517578,632148.0,-0.003980906772643955,-2.2307432729833288,0.4210531599315361,19.580450360628305,52.4840130856329,1.0638918219709765,1.172620640507727,0.1488179088795718,2.0614700913184123,6.379851398837526,0.4200000762939524,0.5490238405747156,-1.1219995498657234,-2.3004477763148437,0.05644867658339692,-1.7112236630902835,-0.5327754366411632,1.6670742618383798,4.67299715324218,-39.71524083639633,0.5892241132245608,4,0.8949995040893519,0.12999916076660156,-0.36499977111816406,1.3949995040893555,1.8099994659423793,3,0.01758587604551587,-1.151512436746986,25.1200008392334,-1.4782644751463685,25.59000015258789,-1.5333180746024784,25.70000076293945,0.01758587604551587
3699,2022-04-08,25.56999969482422,25.56999969482422,25.20000076293945,25.20000076293945,565293.0,0.021982383173373643,1.000000000000019,-2.312495529647401,31.547636280241335,46.55139666415006,0.4113574711567338,0.677852547867829,-0.38656392363532177,1.4595938929378107,5.727590795486077,0.5499992370605469,0.45390928151786625,-0.5850003242492683,-1.730067135173499,0.5600664866749625,-1.1575337297113855,-0.012466918787151116,0.9797089922780273,58.82354041146368,19.67793215549863,0.572533405462116,4,0.34500026702880504,-0.4200000762939453,-0.9149990081787109,0.8450002670288086,0.7399997711181676,4,-0.014470040527988837,-2.2307432729833288,25.020000457763672,-1.151512436746986,25.1200008392334,-1.4782644751463685,25.59000015258789,-0.014470040527988837
3700,2022-04-11,25.26000022888184,25.59000015258789,25.20000076293945,25.5,618101.0,-0.012123561581626752,-1.1666710818414228,-0.6486499025702728,30.285737018183397,41.1600388819361,0.6099168714237848,0.981466045743975,-0.07911021072027324,1.7168241464527831,5.76689373776247,0.38999938964844105,0.2636652549057672,-0.8589998245239236,-2.0705734001961673,0.35257375114832,-1.4647866123600473,-0.25321303668780004,1.1633317083205874,28.431449546912003,-6.23294292344767,0.6057867878361223,4,0.629999160766598,-0.11000061035156605,-0.6049995422363317,1.1549997329711879,0.9200000762939418,0,0.009105286625189724,1.000000000000019,25.56999969482422,-2.2307432729833288,25.020000457763672,-1.151512436746986,25.1200008392334,0.009105286625189724
3701,2022-04-12,24.96999931335449,25.209999084472656,24.76000022888184,25.020000457763672,737514.0,-0.0114806378820127,1.093025731559624,0.20833830039181947,28.266674533411916,35.24320694175693,0.7113550613378088,1.2662951885218874,0.21104785011727856,1.9705153501329598,6.027785665597939,0.5,0.06715388886428997,-1.1045006752014181,-2.4172793183230787,0.20827796792024245,-1.7608899967622484,-0.44811135364058785,1.3370660139401025,22.580539307775645,-8.81129527702278,0.6563893215608302,4,0.8150005340576243,0.1800003051757848,-0.3149986267089808,1.4450006484985387,1.480001449584961,1,0.03804568638619776,-1.1666710818414228,25.26000022888184,1.000000000000019,25.56999969482422,-2.2307432729833288,25.020000457763672,0.03804568638619776
3702,2022-04-13,24.979999542236328,25.07999992370605,24.63999938964844,24.85000038146973,726779.0,0.00040048975397821707,1.666670519897133,-2.5999237078006217,28.26667453341213,31.783614634404415,0.4754419404041954,1.1971737456126483,0.19648853420777357,1.924054612022772,6.940983591361633,0.4400005340576101,-0.18147015617805806,-1.0180004119873054,-2.4003947917224657,0.36439396774785493,-1.7091976018548856,-0.32680322211972523,1.1723592752169871,35.78946100378634,7.552332239023496,0.6911971898675799,4,0.3600006103515625,0.4350004196166992,-0.3249988555908203,1.4350004196166992,1.3999996185302734,2,0.05644515105086678,1.093025731559624,24.96999931335449,-1.1666710818414228,25.26000022888184,1.000000000000019,25.56999969482422,0.05644515105086678
3703,2022-04-14,25.309999465942386,25.46999931335449,24.979999542236328,24.979999542236328,634066.0,0.013210565642649108,-1.9696962691095932,2.538477339084857,35.01259954117975,30.880875421470854,0.05216397527666672,0.8102682655091051,-0.1201451445784869,1.554033475536702,7.5278898933846135,0.4899997711181605,-0.38203173965127846,-0.6255004882812472,-2.013925856973895,0.7629248804114006,-1.3197131726275728,0.0687121960650785,0.6608762201743446,70.52626718118218,41.476021584825936,0.6942126843463243,4,0.005000114440914416,0.42000007629394176,-0.6249990463256871,1.105000495910641,0.8800010681152273,3,0.05017781448287262,1.666670519897133,24.979999542236328,1.093025731559624,24.96999931335449,-1.1666710818414228,25.26000022888184,0.05017781448287262
3704,2022-04-19,25.21999931335449,25.420000076293945,24.84000015258789,25.31999969482422,756556.0,-0.003555912860014221,2.8666514079358114,-0.30303152905818165,35.2791988753427,29.533830693861987,0.09930630024924625,0.8210769187101263,-0.0030419460905477536,1.6123437106320644,8.281133388770371,0.5799999237060547,-0.6191930219794735,-0.6385005950927756,-2.0050370617020015,0.7280358715164503,-1.3217688283973885,0.04476763821183738,0.5911712171860479,61.05257451703912,29.34425975995127,0.6832682333046135,4,0.09500026702881215,0.5100002288818395,-0.5349988937377894,1.1950006484985387,0.8500003814697301,1,0.06383824957120576,-1.9696962691095932,25.309999465942386,1.666670519897133,24.979999542236328,1.093025731559624,24.96999931335449,0.06383824957120576
3705,2022-04-20,25.51000022888184,25.65999984741211,25.15999984741211,25.25,528317.0,0.011498847082592523,-1.2727245141685488,-2.599992370634516,35.60607885050548,29.946752521162235,-0.24639117241717656,0.4518566180734034,-0.27426155661085616,1.2910594760912204,8.720468269174972,0.5,-0.7234522750434174,-0.2834997177123988,-1.5814215231704907,1.014422087745693,-0.932460620441443,0.3654611850166454,0.16062976475164703,85.29416164585444,54.0755493017798,0.6489609027290456,4,-0.34500026702881215,0.26499938964843395,-0.8474998474121129,0.9049997329711879,0.75,2,0.031360220693169794,2.8666514079358114,25.21999931335449,-1.9696962691095932,25.309999465942386,1.666670519897133,24.979999542236328,0.031360220693169794
3706,2022-04-21,25.79999923706055,26.20000076293945,25.5,25.56999969482422,589690.0,0.011368051963025039,-2.783798830843444,0.8846128452481401,38.7019214236885,31.39410793517706,-0.562636393941542,0.10087201229951859,-0.5394655715079644,0.9767343926947518,9.139063831883023,0.7000007629394496,-0.7315287605865919,0.04849929809570597,-1.1869469867504066,1.2839455829418185,-0.5692238443273503,0.6662224405187622,-1.1599998474121094,74.35889911846371,46.66747389418759,0.6177231424230566,4,-0.3799991607666051,-0.02499961853027699,-1.0999994277954137,0.6150007247924769,1.100000381469723,3,0.014728724005905303,-1.2727245141685488,25.51000022888184,2.8666514079358114,25.21999931335449,-1.9696962691095932,25.309999465942386,0.014728724005905303
3707,2022-04-22,26.979999542236328,27.40999984741211,26.1299991607666,26.56999969482422,1250986.0,0.045736447289531634,1.0157483862634904,1.7826115801170672,61.4537264485653,36.04669416717006,-1.6215754917710754,-1.105900109396167,-1.6894745977553143,-0.23007860696354854,10.13609853536571,1.610000610351559,-0.7375390138934534,1.209499645233155,-0.09087228854200902,2.509871579008319,0.5593136783455712,1.8596856121207388,-2.3088001251220653,83.2684686289353,50.548236343774846,0.6501859668875828,4,-0.9549999237060547,-0.9549999237060547,-2.2799997329711914,-0.5649995803833008,0.07999992370605824,4,-0.01964413596327841,-2.783798830843444,25.79999923706055,-1.2727245141685488,25.51000022888184,2.8666514079358114,25.21999931335449,-0.01964413596327841
3708,2022-04-25,26.739999771118164,26.84000015258789,26.489999771118164,26.739999771118164,596717.0,-0.008895469799488076,2.4999904632932157,0.0,63.40908972685036,39.586855661237735,-1.2426095374653272,-0.9019027926313967,-1.4274567849625086,-0.019836695738440824,11.251687956436825,0.48999977111816406,-0.6916893288738635,0.9629999160766616,-0.35620379975224736,2.2822036319055705,0.3033980581622089,1.6226017739911143,-1.9592483367919868,73.92995502515919,36.24247702160899,0.6596018579144538,4,-0.7150001525878906,-0.7150001525878906,-1.7150001525878906,-0.3249998092651367,0.13000106811523438,0,-0.013462999754412786,1.0157483862634904,26.979999542236328,-2.783798830843444,25.79999923706055,-1.2727245141685488,25.51000022888184,-0.013462999754412786
3709,2022-04-26,26.790000915527344,27.40999984741211,26.790000915527344,27.020000457763672,668013.0,0.001869900704456473,-4.3913057900585475,-100.0,62.645009342022455,43.18233036388651,-1.2307843654391597,-0.9792715925356816,-1.4473125852023792,-0.09274117467278487,12.629882511978435,0.6700000762939453,-0.5702823337425009,0.998501014709472,-0.35995434036383145,2.3569563697827753,0.31927333717282025,1.6777286922461236,-1.904079544677728,72.44449191623264,30.684220337543948,0.6792276775366515,4,-0.7650012969970703,-0.7650012969970703,-1.725001335144043,-0.4550008773803711,-0.3800010681152344,1,-0.022396430047226024,2.4999904632932157,26.739999771118164,1.0157483862634904,26.979999542236328,-2.783798830843444,25.79999923706055,-0.022396430047226024
3710,2022-04-27,26.79999923706055,26.96999931335449,26.40999984741211,26.76000022888184,713373.0,0.0003732109440657272,1.947372119520844,-0.17390907733899458,64.37053857013152,47.19387081241091,-1.1168049952326768,-1.0078649975054432,-1.4135326933608816,-0.13044766744780034,13.824281348624734,0.5599994659423793,-0.4108518460801136,0.9874993324279835,-0.4213130864286434,2.3963117512846104,0.28309312299967004,1.691905541856297,-1.8131147271484345,68.062792718122,21.63494258649701,0.7044062094283137,4,-0.774999618530277,-0.774999618530277,-1.7349996566772496,-0.7849988937377965,-0.07999992370606179,2,-0.027238789664846275,-4.3913057900585475,26.790000915527344,2.4999904632932157,26.739999771118164,1.0157483862634904,26.979999542236328,-0.027238789664846275
3711,2022-04-28,27.29999923706055,27.43000030517578,26.95000076293945,27.059999465942386,734816.0,0.018656716949027707,-1.086967338527386,6.000143054694578,75.70752966399613,52.46507693803135,-1.39861637732702,-1.535392199515293,-1.8694893717036827,-0.6604794999401555,15.094953950276816,0.6300010681152308,-0.3004463671977078,1.454999351501467,-0.06106880192647779,2.9710675049294117,0.6969652747874946,2.2130334282154394,-2.216190113648434,89.99992664050205,37.06968965533801,0.758034076713973,4,-1.1649990081787145,-1.264999389648441,-2.0474991798400914,-1.564998626708988,-0.7099990844726598,3,-0.038095202829415586,1.947372119520844,26.79999923706055,-4.3913057900585475,26.790000915527344,2.4999904632932157,26.739999771118164,-0.038095202829415586
3712,2022-04-29,27.43000030517578,27.670000076293945,27.34000015258789,27.34000015258789,608125.0,0.004761944020084563,-6.3333192048488955,0.37500099341169363,78.22013570315033,57.26591428936142,-1.2790420923265167,-1.698112818465951,-1.9485151272318966,-0.8207000098859218,16.566850492408566,0.3700008392333949,-0.14355404154238016,1.5505003929138184,-0.07851894824736405,3.1795197340750008,0.7359907223332272,2.3650100634944096,-2.2054197108578464,80.95240257764496,21.012541426112946,0.8145096705805905,4,-1.1750001907348633,-1.2750005722045898,-2.020000457763672,-1.7200002670288086,-0.5599994659423828,4,-0.019321935134849477,-1.086967338527386,27.29999923706055,1.947372119520844,26.79999923706055,-4.3913057900585475,26.790000915527344,-0.019321935134849477
3713,2022-05-02,26.93000030517578,27.290000915527344,24.56999969482422,27.290000915527344,871963.0,-0.018228217077549735,14.111092273131861,-4.0,66.11374664632154,60.69197515280351,-0.5867855088146747,-1.1806755267787317,-1.4026212443998674,-0.35716748785102226,17.17837428939092,2.8600006103515625,0.054014453860471434,1.0010004043579102,-0.6945653195137673,2.6965661282295876,0.15321754242206964,1.8487832662937507,0.7399997711181641,76.12904257878425,15.385049094299596,0.8477828619358388,5,-0.8100004196166992,-0.8100004196166992,-1.5200004577636719,-1.2200002670288086,-0.22999954223633168,0,0.0048272988968967034,-6.3333192048488955,27.43000030517578,-1.086967338527386,27.29999923706055,1.947372119520844,26.79999923706055,0.0048272988968967034
3714,2022-05-03,27.29999923706055,27.420000076293945,27.0,27.0,922712.0,0.013739284355435366,-1.8000076294139338,-0.8333298012122339,73.83176029087937,64.93927309062282,-0.7048284665793361,-1.490028811736913,-1.7179344500948055,-0.7608945766049615,17.207196590230765,0.48999977111816406,0.2782797413420255,1.2839993476867697,-0.5076818820504414,3.075680577423981,0.38815873281816593,2.1798399625553735,0.3700008392333949,88.06449052570841,22.273438948921154,0.8958406148686051,5,-1.1799993515014684,-1.1799993515014684,-1.6424989700317418,-1.5899991989135778,-0.7099990844726598,1,-0.015750857503446958,14.111092273131861,26.93000030517578,-6.3333192048488955,27.43000030517578,-1.086967338527386,27.29999923706055,-0.015750857503446958
3715,2022-05-04,27.20000076293945,27.46999931335449,27.13999938964844,27.25,888027.0,-0.0036629478723703146,-2.8823067429598006,-0.16666454738502826,77.26164310926855,69.22368661124284,-0.3798368781528829,-1.340626855569198,-1.549422485158093,-0.6912370230475453,17.217579489865003,0.3299999237060476,0.4665894019725414,1.1090008735656696,-0.7512526665061827,2.969254413637522,0.17887410352974342,2.0391276436015957,0.40799930572510235,84.83873369294017,13.020791000953295,0.9301267700359254,5,-1.0800008773803675,-1.0800008773803675,-1.5350008010864222,-1.5500001907348597,-0.9200000762939382,2,-0.029044150491485787,-1.8000076294139338,27.29999923706055,14.111092273131861,26.93000030517578,-6.3333192048488955,27.43000030517578,-0.029044150491485787
3716,2022-05-05,26.95000076293945,27.479999542236328,26.95000076293945,27.31999969482422,949710.0,-0.009191176212782648,-1.864866536760349,7.400091554130926,72.74829241562054,70.47863838536009,0.0563742457998444,-1.0366652818631117,-1.2346580610615696,-0.4655158092139011,17.496208767791156,0.5299987792968786,0.6714420558529781,0.7910008430480922,-1.0914377791388894,2.6734394652350737,-0.15021846804539862,1.732220154141583,0.5972392982482972,76.77421855628481,0.382436459754274,0.9412193110934911,5,-0.8300008773803675,-0.8300008773803675,-1.1950006484985316,-1.3150005340576136,-0.8800010681152308,3,-0.008534376366372887,-2.8823067429598006,27.20000076293945,-1.8000076294139338,27.29999923706055,14.111092273131861,26.93000030517578,-0.008534376366372887
3717,2022-05-06,25.899999618530273,27.020000457763672,25.899999618530273,26.899999618530273,1204499.0,-0.03896108032223489,-1.2400016784667969,2.7027105048817694,55.84158655171706,69.63780469923417,1.0471897839866244,0.07880812113293345,-0.13043590887431122,0.5509802689223768,17.50024839836665,1.1200008392333984,0.8440080916321335,-0.2980002403259263,-2.1211914392170925,1.52519095856524,-1.2095958397715094,0.6135953591196568,1.5876956353302027,45.70446712871261,-30.130952715631196,0.9115955994455837,5,0.2200002670288086,0.2200002670288086,-0.08249950408935547,-0.2649993896484375,-0.25,4,0.026640947653294722,-1.864866536760349,26.95000076293945,-2.8823067429598006,27.20000076293945,-1.8000076294139338,27.29999923706055,0.026640947653294722
3718,2022-05-09,25.459999084472656,25.959999084472656,25.459999084472656,25.71999931335449,718124.0,-0.016988437858617478,-2.8461504603308514,0.2600002288818324,52.22222025992928,68.47971702344603,1.4377194780804032,0.5833721905420148,0.35044174289173924,0.9536189846203627,17.606795897746004,0.5,0.9834027279013213,-0.7600007057189941,-2.533276402874641,1.0132749914366528,-1.6466385542968176,0.12663714285882932,2.020000457763672,0.0,-74.49542248915621,0.8866378485778231,5,0.6600008010864258,0.6600008010864258,0.3575010299682617,0.11500072479248047,-0.4099998474121058,0,0.05538106070163473,-1.2400016784667969,25.899999618530273,-1.864866536760349,26.95000076293945,-2.8823067429598006,27.20000076293945,0.05538106070163473
3719,2022-05-10,25.20000076293945,25.729999542236328,25.20000076293945,25.709999084472656,885191.0,-0.010212031849277325,-1.0784334258337982,1.9615302791329312,47.11359741424468,66.56227911723639,1.6186789673563098,0.8582318538287872,0.6159336956695647,1.1791544685684947,18.143987323583584,0.5299987792968786,0.9064573704739374,-1.0014990806579611,-2.810683819834061,0.8076856585181389,-1.9060914502460093,-0.09690671106991289,2.2217987823486354,0.0,-70.10855227626513,0.9045923695880497,5,0.9199991226196325,0.9199991226196325,0.5449991226196325,-0.11000061035155895,0.07999992370606179,1,0.05952380772170396,-2.8461504603308514,25.459999084472656,-1.2400016784667969,25.899999618530273,-1.864866536760349,26.95000076293945,0.05952380772170396
3720,2022-05-11,25.489999771118164,25.6299991607666,25.170000076293945,25.29999923706055,964879.0,0.011507896801543183,-1.0444455747279902,-0.37255129288742656,47.113597414244715,63.38517553393068,1.2553256259449306,0.6180342588480983,0.3271743056379499,0.8600208665367148,18.758233626736136,0.45999908447265625,0.8390924849109709,-0.7230000495910645,-2.5097716508392622,1.0637715516571333,-1.6163858502151633,0.17038575103303444,1.874763777160645,13.852803844423068,-53.41645056867982,0.8933858006240981,5,0.630000114440918,0.630000114440918,0.17499971389770508,-0.39999961853027344,-1.5300006866455078,2,0.04315419346202187,-1.0784334258337982,25.20000076293945,-2.8461504603308514,25.459999084472656,-1.2400016784667969,25.899999618530273,0.04315419346202187
3721,2022-05-12,25.920000076293945,25.96999931335449,25.18000030517578,25.209999084472656,1128602.0,0.01686937265739008,-1.0519493387432686,3.7368368217638603,38.52813691964653,58.97495344687469,0.680553932130401,0.2770598230436754,-0.08947186152921915,0.40085519662371993,18.61478199884551,0.7899990081787074,0.7787144941018127,-0.34049978256225444,-2.0363336313527682,1.3553340662282594,-1.1884167069575113,0.5074171418330025,1.3888681949157728,40.54053218108879,-23.684394091800044,0.8479169243952562,5,0.10499954223632812,0.19999980926513672,-0.25500059127807617,-0.8299999237060547,-1.9699993133544957,3,0.013888912395521924,-1.0444455747279902,25.489999771118164,-1.0784334258337982,25.20000076293945,-2.8461504603308514,25.459999084472656,0.013888912395521924
3722,2022-05-13,26.38999938964844,26.45000076293945,25.93000030517578,26.10000038146973,555529.0,0.018132689505057087,1.5365767425416716,0.4084487367190963,46.39174609042418,56.78362005177499,0.053100439130091104,-0.08631509097154932,-0.540380270393424,-0.10625119151108109,18.08660397051961,0.5300006866455043,0.717040171237656,0.05899953842163441,-1.526326806329454,1.6443258831727228,-0.7336636339539098,0.8516627107971786,0.8640915100335675,95.3123952262671,30.980186793568876,0.7926631723755445,5,-0.06499958038330433,-0.269999504089359,-0.7449994087219274,-1.2999992370605504,-2.119998931884769,4,-0.012125793945631624,-1.0519493387432686,25.920000076293945,-1.0444455747279902,25.489999771118164,-1.0784334258337982,25.20000076293945,-0.012125793945631624
3723,2022-05-16,26.57999992370605,26.57999992370605,25.979999542236328,26.3700008392334,692620.0,0.007199717258505878,4.71431425976401,0.7241372506461865,47.895779939950934,53.90184445722738,-0.2143052360106772,-0.18581902015920448,-0.7109451086989722,-0.33758048244108707,18.281800236186736,0.600000381469723,0.5547448437134008,0.18550004959105948,-1.3277326269330345,1.6987327261151535,-0.5711162886709893,0.9421163878531083,0.6204091518788033,100.0,35.1781520228794,0.7566163382620477,5,-0.2550001144409144,-0.4600000381469691,-1.0450000762939418,-1.4899997711181605,-2.090000152587887,0,-0.034988724900120616,1.5365767425416716,26.38999938964844,-1.0519493387432686,25.920000076293945,-1.0444455747279902,25.489999771118164,-0.034988724900120616
3724,2022-05-17,26.82999992370605,27.1200008392334,26.649999618530273,26.70000076293945,522387.0,0.009405568123310282,-3.0869413784240027,0.619046321525896,50.286813577556664,50.904641175926066,-0.6012094067097884,-0.3257170759134347,-0.8988734275563708,-0.6293121250333975,18.054957629343637,0.5400009155273473,0.3620917823205225,0.3550000190734828,-1.0634870185740262,1.7734870567209917,-0.3542434997502717,1.0642435378972372,0.31780096426358995,85.12816399670548,19.860505834055132,0.7092435188237541,5,-0.5050001144409144,-0.7100000381469691,-1.2975001335144007,-1.7399997711181605,-1.8799991607666016,1,-0.06634367095442117,4.71431425976401,26.57999992370605,1.5365767425416716,26.38999938964844,-1.0519493387432686,25.920000076293945,-0.06634367095442117
3725,2022-05-18,26.309999465942386,26.96999931335449,26.25,26.84000015258789,462889.0,-0.01938130671794036,-1.2153838027858934,-4.076954678169493,40.57142732581268,47.32943394372519,-0.24667239137046693,0.271194606541858,-0.3212415692105175,-0.1508183181370626,18.432853904645448,0.7199993133544886,0.24840935805454123,-0.20500040054320934,-1.5522394363009973,1.1422386352145786,-0.8786199184221033,0.4686191173356846,0.8100013732910121,58.247363386191964,-3.731061700793674,0.6736195178788933,5,-0.1649990081787145,-0.18999958038330433,-0.777499675750736,-1.2199993133544957,-1.4899997711181676,2,-0.03914856709253001,-3.0869413784240027,26.82999992370605,4.71431425976401,26.57999992370605,1.5365767425416716,26.38999938964844,-0.03914856709253001
3726,2022-05-19,26.18000030517578,26.18000030517578,25.79999923706055,26.03000068664551,737798.0,-0.004941055241558856,4.0666937934717176,-0.28301778150449547,38.095229445124644,45.35761648743714,-0.26528138589814887,0.45442055269547055,-0.10588635642160682,-0.0665368975178211,19.870195175414732,0.5100002288818359,0.049984333139491355,-0.35399961471557617,-1.6691166283520467,0.9611173989208943,-1.0115581215338132,0.30355889210266085,0.9400005340576172,28.78792476385733,-29.51849929809092,0.6575585068182355,5,-0.034999847412109375,-0.06000041961669922,-0.6600008010864258,-1.0900001525878906,-0.7900009155273402,3,-0.0847976010246353,-1.2153838027858934,26.309999465942386,-3.0869413784240027,26.82999992370605,4.71431425976401,26.57999992370605,-0.0847976010246353
3727,2022-05-20,26.45000076293945,26.81999969482422,26.13999938964844,26.25,637908.0,0.010313233560592883,-2.238081397989157,1.3333418104599344,45.21912486834723,44.57949477726136,-0.5018326486031519,0.15038855547225083,-0.3339903580141872,-0.38466195322137864,19.4838143515345,0.6800003051757777,-0.1613113691668957,-0.05749921798706481,-1.3560308476466716,1.241032411672542,-0.7067650328168682,0.5917665968427386,0.6190000534057667,49.24248007039802,-6.528209084597464,0.6492658148298036,5,-0.3050003051757777,-0.33000087738036754,-0.9825010299682582,-1.360000610351559,-1.070001602172848,4,-0.09451795568576649,4.0666937934717176,26.18000030517578,-1.2153838027858934,26.309999465942386,-3.0869413784240027,26.82999992370605,-0.09451795568576649
3728,2022-05-23,26.3799991607666,26.78000068664551,26.13999938964844,26.78000068664551,533290.0,-0.002646563332842411,2.1999942779758723,-2.0000000000000533,40.25423506216458,43.817343404808014,-0.3214040829810436,0.20241487725532537,-0.2194628790078994,-0.3636805753133032,19.076553027818132,0.6400012969970703,-0.3536058915770184,-0.10950078964233256,-1.4044379880833873,1.1854364087987221,-0.7569693888628599,0.5379678095781948,0.639021633148193,43.939334827421135,-7.42640961638655,0.6474685992205271,5,-0.2349987030029297,-0.25999927520751953,-1.0024991035461426,-1.289999008178711,-1.189998626708988,0,-0.0799847903763774,-2.238081397989157,26.45000076293945,4.0666937934717176,26.18000030517578,-1.2153838027858934,26.309999465942386,-0.0799847903763774
3729,2022-05-24,26.190000534057614,26.51000022888184,26.170000076293945,26.170000076293945,477816.0,-0.007202374251457977,-32.99923707800913,-0.05000095367066912,39.50103595610321,42.971503242792295,0.026590529812253294,0.3638110061679818,-0.001702336352810363,-0.2231869730752436,18.02634659716883,0.3400001525878942,-0.39328185916292924,-0.269499397277837,-1.5629236733373055,1.0239248787816315,-0.9162115353075713,0.37721274075189726,0.7800398378753677,33.33344201415962,-13.228205230978176,0.646712138029735,5,-0.03999996185302379,-0.0700006484985316,-0.6675009727477992,-1.100000381469723,-0.9600009918212855,1,-0.06491029890315425,2.1999942779758723,26.3799991607666,-2.238081397989157,26.45000076293945,4.0666937934717176,26.18000030517578,-0.06491029890315425
3730,2022-05-25,26.06999969482422,26.29999923706055,25.8799991607666,26.29999923706055,472488.0,-0.0045819334397242395,2.652181845321929,-11.499713904255511,40.59827979987515,43.201519118373255,0.2654291725706024,0.449356751659316,0.12363897956150538,-0.15021910522781212,17.679828765754525,0.42000007629394887,-0.379113942059206,-0.3530002593994155,-1.6471670013192963,0.9411664825204653,-1.0000836303593559,0.2940831115605249,0.8520398635665885,26.470621234390347,-15.597269322426083,0.6470833709599403,5,0.3900003433227539,0.05000019073486328,-0.5475001335144043,-0.9799995422363281,-1.6199989318847692,2,-0.04296121768298777,-32.99923707800913,26.190000534057614,2.1999942779758723,26.3799991607666,-2.238081397989157,26.45000076293945,-0.04296121768298777
3731,2022-05-26,26.26000022888184,26.290000915527344,25.979999542236328,26.04999923706055,285578.0,0.007288091150048803,1.2962863540997644,-0.9130496077488125,54.712050250152345,44.12599735834304,0.14385776539796424,0.18703666775685335,-0.05483462985094789,-0.3939701286436268,16.82917755761676,0.3100013732910156,-0.29948092069793475,-0.11099977493285706,-1.3386618372970354,1.1166622874313212,-0.724830806114948,0.5028312562492339,0.6149985322376352,40.42562257650226,-1.1334273330707845,0.6138310311820893,5,0.19999980926513317,-0.14000034332275746,-0.7900004386901891,-1.1700000762939489,-1.610000610351566,3,-0.05483627271540725,2.652181845321929,26.06999969482422,-32.99923707800913,26.190000534057614,2.1999942779758723,26.3799991607666,-0.05483627271540725
3732,2022-05-27,26.899999618530273,27.03000068664551,26.35000038146973,26.35000038146973,522832.0,0.024371644480967625,-1.4727318125386124,2.619031616424902,67.91046086209346,46.349850794136664,-0.4651004906007685,-0.5214393791174174,-0.6965872222311376,-1.0776782491818935,15.380453473091988,0.7700004577636719,-0.21596498812138165,0.555499649047853,-0.596459421834485,1.707458719930191,-0.02047988639331777,1.1314791844890237,-2.3299999237060547,88.69557429361824,40.14958165340504,0.5759795354411695,5,-0.4399995803833008,-0.7799997329711914,-1.302499771118164,-1.8099994659423828,-2.190000534057617,4,-0.056133838300936545,1.2962863540997644,26.26000022888184,2.652181845321929,26.06999969482422,-32.99923707800913,26.190000534057614,-0.056133838300936545
3733,2022-05-30,27.059999465942386,27.20000076293945,26.959999084472656,27.0,367664.0,0.005947949802270536,-2.4285636435470397,0.10909008940276346,73.72447279084525,48.954035151168725,-0.6144701499690868,-0.7074731731941668,-0.8581290788708209,-1.2674877684821375,15.252118189041752,0.30000114440917613,-0.10457477651323543,0.708999538421633,-0.4582356092167039,1.87623468605997,0.12538196460246454,1.2926171122408014,-2.440799751281741,89.3938540099794,33.27340447452964,0.5836175738191688,5,-0.5599994659423864,-0.9399995803833043,-1.034999847412113,-1.7199993133544957,-3.129999160766605,0,-0.06208426970925207,-1.4727318125386124,26.899999618530273,1.2962863540997644,26.26000022888184,2.652181845321929,26.06999969482422,-0.06208426970925207
3734,2022-05-31,26.8700008392334,26.989999771118164,26.739999771118164,26.95000076293945,1313941.0,-0.007021383239423917,2.1250402336532157,-1.3333439298088074,68.06284264871832,52.008636853713796,-0.467347237836524,-0.5811358162856237,-0.6783596637370302,-1.1077482596873196,15.206046154553702,0.3199996948242223,-0.0707968580670908,0.5405008316040032,-0.5674700308939151,1.6484716941019215,-0.013484599644954187,1.0944862628529606,-2.147569082641599,75.00003612398349,12.97397884010536,0.5539854312489589,5,-0.37000083923339844,-0.7500009536743164,-0.845001220703125,-1.5300006866455078,-2.670000076293949,1,-0.0625232695461172,-2.4285636435470397,27.059999465942386,-1.4727318125386124,26.899999618530273,1.2962863540997644,26.26000022888184,-0.0625232695461172
3735,2022-06-01,26.40999984741211,27.09000015258789,26.309999465942386,26.959999084472656,575860.0,-0.017119500463492088,-1.0800018310546977,6.874997019765225,56.36363276061689,54.03845944432405,0.009309554706117495,-0.19326299990068208,-0.23575591084861003,-0.6706098250697501,15.389963986349814,0.7800006866455043,-0.06999955604153385,0.11999988555908203,-0.9109527540768987,1.1509525251950627,-0.3954764342589101,0.6354762053770742,-1.5884653305664038,35.24589138754794,-28.279410836092637,0.5154763198179909,6,0.13000011444091797,-0.28999996185302734,-0.38500022888183594,-1.0699996948242188,-1.7199993133544957,2,-0.04468005725079205,2.1250402336532157,26.8700008392334,-2.4285636435470397,27.059999465942386,-1.4727318125386124,26.899999618530273,-0.04468005725079205
3736,2022-06-02,26.71999931335449,26.76000022888184,26.479999542236328,26.5,274059.0,0.011737957884644157,-1.153849539669176,-0.3999993064177104,54.47154303448261,55.06650590722797,-0.24142397078023947,-0.5495529573231401,-0.5544286391785036,-1.0073301546426983,15.402097406284865,0.3500003814697301,-0.09729656375767703,0.4414994239807086,-0.5632528881089627,1.44625173607038,-0.060876732064127026,0.9438755800255443,-1.8033261466650323,46.06733145170408,-12.88204383352668,0.5023761560448363,6,-0.1799993515014613,-0.5999994277954066,-0.6949996948242152,-1.379999160766598,-2.1999988555908168,3,-0.08495503775258362,-1.0800018310546977,26.40999984741211,2.1250402336532157,26.8700008392334,-2.4285636435470397,27.059999465942386,-0.08495503775258362
3737,2022-06-03,26.59000015258789,26.84000015258789,26.489999771118164,26.81999969482422,370722.0,-0.004865238177668152,1.5925910227609885,-1.0454557276991403,50.137744231319985,56.16467359268968,-0.09999277581434285,-0.3849466343052157,-0.43350268141753645,-0.9073144628453136,14.47304423071311,0.35000038146972656,-0.02514744005699754,0.2770002365112312,-0.7203878432872095,1.2743883163096719,-0.22169380338798916,0.7756942764104515,-1.5819938820484332,31.460705460795324,-21.37501538867639,0.4986940398992195,6,-0.05000019073486328,-0.4700002670288086,-0.505000114440918,-1.239999771118164,-2.469999313354492,4,-0.07295977897423234,-1.153849539669176,26.71999931335449,-1.0800018310546977,26.40999984741211,2.1250402336532157,26.8700008392334,-0.07295977897423234
3738,2022-06-06,26.8700008392334,26.989999771118164,26.739999771118164,26.76000022888184,447314.0,0.010530300302320938,-2.3332994252581254,-0.4782644751463531,50.5464606174182,57.391942999502454,-0.33880626262319424,-0.5838306529538144,-0.7198323950070673,-1.2166135267929477,13.089858022484432,0.39999961853027344,0.08535545231812591,0.4865008354187026,-0.4547696973633144,1.4277713682007196,0.015865569027692317,0.9571361018097129,-1.7743147889979412,71.79498465563816,22.09211513443026,0.47063526639100856,6,-0.3300008773803711,-0.845001220703125,-0.6650009155273438,-1.4000005722045898,-2.570001602172848,0,-0.08038711154809053,1.5925910227609885,26.59000015258789,-1.153849539669176,26.71999931335449,-1.0800018310546977,26.40999984741211,-0.08038711154809053
3739,2022-06-07,26.70000076293945,26.88999938964844,26.57999992370605,26.75,793062.0,-0.006326761108459977,-1.1379206019310166,-0.45453599667087513,55.89125921333083,59.09116293433086,-0.09929689684882348,-0.31167204651336533,-0.5547210612242814,-1.0720882996911563,11.516261441417399,0.3099994659423899,0.12893794837606265,0.24150075912475089,-0.5256478647548555,1.0086493830043572,-0.1420735528150523,0.6250750710645541,-1.5201421241958322,50.00012226582968,1.321146948162486,0.38357431193980407,6,-0.11000061035155895,-0.37500095367431285,-0.5800008773803675,-1.230000495910641,-2.070001602172848,1,-0.10374533253229445,-2.3332994252581254,26.8700008392334,1.5925910227609885,26.59000015258789,-1.153849539669176,26.71999931335449,-0.10374533253229445
3740,2022-06-08,26.59000015258789,26.81999969482422,26.489999771118164,26.68000030517578,671542.0,-0.004119872929151502,-1.2758543579490147,1.8000305180436655,56.23099898661263,59.25993501615979,0.1030607851274894,-0.12125351709633492,-0.4471196277800473,-0.9914945791997525,9.877175829175387,0.3299999237060547,0.20581698699784923,0.07650012969970632,-0.5415196876037562,0.6945199470031689,-0.23250977895202496,0.3855100383514376,-1.3293358288764416,21.568737447968676,-28.40248918828362,0.30900990865173183,6,0.16499996185302734,-0.2650003433227539,-0.4700002670288086,-1.119999885559082,-2.0100002288818395,2,-0.08988339134762402,-1.1379206019310166,26.70000076293945,-2.3332994252581254,26.8700008392334,1.5925910227609885,26.59000015258789,-0.08988339134762402
3741,2022-06-09,26.28000068664551,26.709999084472656,26.270000457763672,26.559999465942386,568605.0,-0.01165849808813213,-1.9333316379079453,3.1110922731318613,47.447446243411015,56.98626672519507,0.46510659888214434,0.2288314528197688,-0.15187527890828534,-0.7056583056488925,8.715647059437636,0.4399986267089844,0.3000655319783512,-0.25149936676024964,-0.8153311969888186,0.31233246346831933,-0.5334152818745324,0.03041654835403307,-0.9417629053649428,1.3889220026125038,-46.66379335807219,0.28191591511428377,6,0.45499992370605113,0.044999122619625354,-0.16000080108642933,-0.8100004196167028,-1.1000003814697301,3,-0.06050228733045182,-1.2758543579490147,26.59000015258789,-1.1379206019310166,26.70000076293945,-2.3332994252581254,26.8700008392334,-0.06050228733045182
3742,2022-06-10,26.06999969482422,26.190000534057614,25.86000061035156,26.1200008392334,778900.0,-0.007990905111658009,2.473673643527711,0.17857629427792915,45.533148021826236,53.85389730641519,0.6090374390095654,0.43598273151046385,0.037724729601357865,-0.5061181577751448,8.290729360665367,0.4200000762939524,0.39627044490021746,-0.44550037384033203,-1.0433729590328191,0.15237221135215506,-0.7444366664365774,-0.1465640812440867,-0.6572913942772942,18.5840035783915,-28.750210994670216,0.29893629259624394,6,0.4050006866455078,0.11500072479248047,0.05000019073486328,-0.5999994277954102,-0.529998779296875,4,-0.059455284050819346,-1.9333316379079453,26.28000068664551,-1.2758543579490147,26.59000015258789,-1.1379206019310166,26.70000076293945,-0.059455284050819346
3743,2022-06-13,25.649999618530273,25.8799991607666,25.46999931335449,25.81999969482422,910233.0,-0.016110474921767204,1.8275948251481733,3.3999237078008773,42.70269183541548,51.03610277160376,0.9029503563994119,0.8250372388275835,0.4578130732038872,-0.09737100983185698,8.162264625936258,0.6000003814697301,0.3947515679443221,-0.8190004348754876,-1.5297570373912173,-0.10824383235975787,-1.1743787361333524,-0.4636221336176227,1.5500011444091761,12.676077148218628,-34.92429075577682,0.3553783012578657,6,0.630000114440918,0.5350008010864258,0.4700002670288086,-0.17999935150146484,-0.1900005340576172,0,-0.05964907610336034,2.473673643527711,26.06999969482422,-1.9333316379079453,26.28000068664551,-1.2758543579490147,26.59000015258789,-0.05964907610336034
3744,2022-06-14,25.04999923706055,25.920000076293945,25.04999923706055,25.79999923706055,649957.0,-0.023391828085497002,-1.3200022379557197,4.411762725936564,37.79903847733362,48.973370073461176,1.3607289748120124,1.3542817278747883,1.0631819294601357,0.4986308639374215,8.835255680675234,0.8700008392333949,0.25856527138166285,-1.3300007820129345,-2.261824493745948,-0.398177070279921,-1.795912637879443,-0.864088926146426,2.1154014968871984,0.0,-48.19640724768827,0.46591185586650735,6,0.970000267028805,1.0750007629394496,1.0700006484985316,0.42000102996825817,0.32999992370605113,1,-0.029940120672355297,1.8275948251481733,25.649999618530273,2.473673643527711,26.06999969482422,-1.9333316379079453,26.28000068664551,-0.029940120672355297
3745,2022-06-15,25.28000068664551,25.61000061035156,24.95000076293945,25.1200008392334,738006.0,0.009181694873853896,-1.6399993896484,-0.21333312988281725,38.38863437493219,47.18638022240002,1.0656443639526998,1.0995324680909455,0.8368189271550861,0.28109656368927105,9.185838178965868,0.6599998474121094,0.07728376810461413,-1.048499393463132,-2.1024600309922086,0.005461244065944726,-1.575479712227672,-0.5215190746985918,1.800783987426751,18.750013546523462,-29.172340818071326,0.5269803187645384,6,0.6899995803832972,0.7950000762939382,0.8399991989135707,0.18999958038329723,0.8199996948242188,2,-0.025712084977208116,-1.3200022379557197,25.04999923706055,1.8275948251481733,25.649999618530273,2.473673643527711,26.06999969482422,-0.025712084977208116
3746,2022-06-16,23.959999084472656,25.1200008392334,23.93000030517578,25.03000068664551,774521.0,-0.05221525183225817,-1.1061971997400604,-6.687516391292819,20.000015570182015,43.8377437044958,2.1824788207736674,2.365995372454549,2.1487416505616075,1.6063354895234738,9.454118210889447,1.3500003814697301,-0.10732166393288267,-2.257500934600831,-3.7526003949864872,-0.7624014742151743,-3.0050506647936572,-1.5099512044080043,2.992938554931637,1.3273794804754213,-39.7256990095627,0.7475497301928279,6,1.5000009536743164,1.605001449584961,2.160000801086426,1.5700006484985352,2.3300018310546875,3,0.02587649678313997,-1.6399993896484,25.28000068664551,-1.3200022379557197,25.04999923706055,1.8275948251481733,25.649999618530273,0.02587649678313997
3747,2022-06-17,23.95000076293945,24.489999771118164,23.809999465942386,23.920000076293945,1575540.0,-0.0004172922335246021,-4.439960937798147,-0.02803798291944777,17.263184692710112,40.139601935083796,1.987631993153947,2.29685793104834,2.1655301437601224,1.6198097692052578,10.527953994111913,0.6800003051757777,-0.21669591419282597,-2.1424992561340375,-3.9426616852841114,-0.3423368269839635,-3.0425804707090727,-1.2424180415590023,2.7611018897265645,6.635130639783881,-27.133990313070235,0.9000812145750366,6,1.3999986648559641,1.5549993515014684,2.122498989105228,1.5799989700317418,1.8799991607666016,4,0.05135697298764397,-1.1061971997400604,23.959999084472656,-1.6399993896484,25.28000068664551,-1.3200022379557197,25.04999923706055,0.05135697298764397
3748,2022-06-20,24.270000457763672,24.270000457763672,23.8799991607666,24.03000068664551,602300.0,0.013361155934466407,2.250013907763711,7.9998092695030225,23.36066807190231,36.5250918082584,1.4081153212736446,1.9085286415251161,1.8594028480512463,1.3035853827945267,11.659821197399262,0.3900012969970703,-0.3444663981414351,-1.7169996261596694,-3.685649809297633,0.2516505569782943,-2.7013247177286495,-0.7326745345906893,2.1509918762299804,21.800988566758857,-6.473751884871444,0.9843250915689813,6,1.044999122619629,1.234999656677246,1.9524993896484375,1.2599992752075195,1.3899993896484375,0,0.052327994800569266,-4.439960937798147,23.95000076293945,-1.1061971997400604,23.959999084472656,-1.6399993896484,25.28000068664551,0.052327994800569266
3749,2022-06-21,24.489999771118164,24.93000030517578,24.399999618530273,24.420000076293945,662301.0,0.009064660453441231,-8.636322652240255,0.29166567325497733,29.310349788732424,33.53390856404948,0.9405709417790966,1.638654045986371,1.6383875318639411,1.0886789908048655,12.439165319347076,0.6599998474121094,-0.4508706913435603,-1.4120002746582045,-3.487639552518754,0.6636390032023449,-2.449819913588481,-0.37418063572792803,1.6698932760703613,37.77777071352803,9.955847192328093,1.0378196389302754,6,0.7699995040893555,1.015000343322754,1.7325000762939453,1.0399999618530273,1.5500011444091797,1,0.03960797559902152,2.250013907763711,24.270000457763672,-4.439960937798147,23.95000076293945,-1.1061971997400604,23.959999084472656,0.03960797559902152
3750,2022-06-22,24.95000076293945,24.989999771118164,24.040000915527344,24.1299991607666,1037738.0,0.018783217481438186,1.1111094627844336,11.714359673024472,31.524034370481743,31.764640578168454,0.24973364060664238,1.1493722567466875,1.1926885794710138,0.6296316291952699,13.072367818604357,0.9499988555908203,-0.583144210182958,-0.8959993362426779,-3.0125845367911452,1.2205858643057894,-1.9542919365169134,0.16229326403155753,0.9749029261244608,87.02290854345662,58.96803694143364,1.058292600274234,6,0.04999923706055043,0.5549993515014684,1.2724990844726598,0.5799989700317418,1.5499992370605504,2,0.0172344041955248,-8.636322652240255,24.489999771118164,2.250013907763711,24.270000457763672,-4.439960937798147,23.95000076293945,0.0172344041955248
3751,2022-06-23,24.81999969482422,25.0,24.399999618530273,24.85000038146973,902556.0,-0.005210463492583695,2.6363667890067335,-0.036586131741712775,31.52402181781693,30.208070999945203,0.1685823592261606,1.2289706539590775,1.3451249669493741,0.762873825879975,13.733713624690738,0.6000003814697266,-0.743535951750733,-0.9540003776550279,-3.108910656581344,1.200909901271288,-2.031455517118186,0.12345476180813009,0.8934135719275389,84.87393072320532,54.88494095004423,1.0774551394631584,6,0.04500007629394531,0.6850004196166992,1.3125004768371582,0.7100000381469727,2.1100006103515625,3,0.05157134175599665,1.1111094627844336,24.95000076293945,-8.636322652240255,24.489999771118164,2.250013907763711,24.270000457763672,0.05157134175599665
3752,2022-06-24,25.38999938964844,25.540000915527344,24.8700008392334,24.940000534057614,544440.0,0.022965338510583688,-1.2711934542186474,-14.999618539002848,35.43306731846883,29.400334942506685,-0.567721174115313,0.5692299512079089,0.80432421883717,0.1970676184036968,15.015878799877974,0.720001220703125,-0.8991480225852477,-0.3085006713867138,-2.4022436549452273,1.7852423121717997,-1.3553721631659705,0.738370820392543,-1.5799999237060547,90.96377305332894,63.52570592537783,1.0468714917792565,6,-0.524999618530277,0.11500072479247692,0.7425007820129359,0.14000034332275035,1.4899997711181605,4,0.03544708733808921,2.6363667890067335,24.81999969482422,1.1111094627844336,24.95000076293945,-8.636322652240255,24.489999771118164,0.03544708733808921
3753,2022-06-27,25.3799991607666,25.76000022888184,25.13999938964844,25.540000915527344,769857.0,-0.00039386487287262906,1.06666815015908,-0.3555603592606194,36.58536018040717,29.265481798403748,-0.670565327812195,0.471067330854833,0.8333706984229714,0.21827131086740792,16.049692523292038,0.6200008392333984,-1.0095499148534586,-0.23450088500976562,-2.2307869434240963,1.761785173404565,-1.2326439142169292,0.763642144197398,-1.5353996658325144,77.9069058246235,51.12007760817197,0.9981430292071648,6,-0.5949993133544886,0.1250009536743164,0.7525010108947754,0.15000057220458984,1.3900012969970703,0,0.017730527100847215,-1.2711934542186474,25.38999938964844,2.6363667890067335,24.81999969482422,1.1111094627844336,24.95000076293945,0.017730527100847215
3754,2022-06-28,25.190000534057614,25.53000068664551,25.07999992370605,25.35000038146973,839004.0,-0.007486155752230883,-1.3684184108818884,0.9999880792018278,36.00000915526994,29.000078996219052,-0.5125155440288616,0.5573256154320738,1.0435018854417741,0.4256675068400462,17.322526325695463,0.45000076293946023,-1.1118671564670919,-0.3404994964599659,-2.2540136607331043,1.5730146678131725,-1.297256578596535,0.6162575856766033,-1.2687850097656153,66.8604696293418,37.785453359096294,0.9567570821365698,6,-0.4050006866455007,0.31499958038330433,0.9424996376037633,0.6049995422363317,1.8400001525878977,1,0.01865817004326953,1.06666815015908,25.3799991607666,-1.2711934542186474,25.38999938964844,2.6363667890067335,24.81999969482422,0.01865817004326953
3755,2022-06-29,25.229999542236328,25.290000915527344,24.86000061035156,25.01000022888184,576437.0,0.0015878923116590116,1.5293982351522433,-1.3749970197648358,38.90062555370557,31.100146772166113,-0.6262052772800004,0.44732589493205666,1.0151662926901928,0.3974077806511751,18.251582661809156,0.4300003051757848,-1.1769487490022996,-0.24150047302246236,-2.113142518740908,1.6301415726959831,-1.177321495881685,0.6943205498367604,-1.2352326297607377,61.029378765609245,27.276924351178614,0.9358210228592231,6,-0.4449996948242152,0.27500057220458984,0.9050006866455078,0.880000114440918,1.8199996948242223,2,0.03210469234987623,-1.3684184108818884,25.190000534057614,1.06666815015908,25.3799991607666,-1.2711934542186474,25.38999938964844,0.03210469234987623
3756,2022-06-30,24.45000076293945,24.940000534057614,24.04999923706055,24.85000038146973,1014118.0,-0.030915528872329956,2.0689703933413925,-1.81818575899714,34.71698900863203,33.03945836282411,0.25771084882538986,1.1052069726111498,1.7886563426664814,1.1858470621349788,19.5229988186889,1.1800003051757777,-1.191607925288011,-0.9079993247985882,-2.735653806936824,0.9196551573396476,-1.8218265658677062,0.005827916270529698,1.30999946594239,23.391888530594667,-11.772028803500493,0.9138272410691181,6,0.3699989318847692,1.0549993515014684,1.8399991989135778,1.6599988937377965,2.119998931884769,3,0.08384454695673771,1.5293982351522433,25.229999542236328,-1.3684184108818884,25.190000534057614,1.06666815015908,25.3799991607666,0.08384454695673771
3757,2022-07-01,24.649999618530273,24.790000915527344,24.239999771118164,24.29999923706055,629559.0,0.008179912038856596,-1.3404338209930402,-0.8750017881410241,40.15747647164399,34.90577040723984,0.18712745761841632,0.7930776104405481,1.5462978092967319,0.9910665693587859,20.972888113180936,0.5500011444091797,-1.2257142429854753,-0.6110004425048814,-2.3678987084318344,1.1458978234220716,-1.489449575468356,0.2674486904585933,1.07580059051514,35.08772125510139,-2.800103179521791,0.8784491329634765,7,0.2500009536743164,0.8550004959106445,1.640000343322754,1.4700002670288086,1.9200000762939453,4,0.09249495829328747,2.0689703933413925,24.45000076293945,1.5293982351522433,25.229999542236328,-1.3684184108818884,25.190000534057614,0.09249495829328747
3758,2022-07-04,24.709999084472656,24.979999542236328,24.709999084472656,24.790000915527344,430518.0,0.0024340554511521617,-5.749856952126645,-0.22857641102773513,46.25550253627114,36.78856515696637,0.2191515689615926,0.5933821264987174,1.451499593503577,0.9338132768605192,22.592840535678153,0.3299999237060547,-1.034702862856772,-0.4430008888244643,-2.0418967511246784,1.1558949734757498,-1.2424488199745696,0.35644704232564095,0.9822851051330588,44.59454060651026,1.835089167352713,0.7994479311501065,7,0.1900014877319336,0.7950010299682617,1.580000877380371,1.4100008010864258,1.8400001525878942,0,0.08781870322518692,-1.3404338209930402,24.649999618530273,2.0689703933413925,24.45000076293945,1.5293982351522433,25.229999542236328,0.08781870322518692
3759,2022-07-05,23.93000030517578,24.399999618530273,23.71999931335449,24.26000022888184,869227.0,-0.03156611931187858,1.2295139377452706,4.124904634751141,36.73868508215663,37.36797079159692,1.0184629361420612,1.2176486231709092,2.185306561199667,1.715563216201815,24.408448784638036,0.9899997711181676,-0.8391131217040595,-1.084499645233155,-2.5967022573926357,0.4277029669263257,-1.8406009513128971,-0.3283983391534129,1.7294381853790313,13.37584570172762,-31.08137503805886,0.7561013060797411,7,0.8099994659423828,1.4749994277954102,2.3799996376037598,2.189999580383301,2.879999160766605,1,0.11867948668490547,-5.749856952126645,24.709999084472656,-1.3404338209930402,24.649999618530273,2.0689703933413925,24.45000076293945,0.11867948668490547
3760,2022-07-06,24.20000076293945,24.270000457763672,23.90999984741211,24.06999969482422,897428.0,0.011282927468466042,1.6666666666666667,-0.3939427217293148,52.97032273903268,39.75089311617644,0.7050281577113076,0.8004545321615275,1.8709770205521572,1.4552885894933425,26.20263960707333,0.3600006103515625,-0.6824718403611918,-0.6949992179870641,-2.052837879920933,0.6628394439468046,-1.3739185489539985,-0.016079887020129746,1.3818601605273493,38.095346221558074,-11.329340249948302,0.6789193309669337,7,0.5399990081787145,1.2049989700317418,2.1099991798400914,1.9199991226196325,2.5499992370605504,2,0.11694214192092112,1.2295139377452706,23.93000030517578,-5.749856952126645,24.709999084472656,-1.3404338209930402,24.649999618530273,0.11694214192092112
3761,2022-07-07,24.690000534057614,24.79999923706055,24.3799991607666,24.3799991607666,838002.0,0.020247923788025757,-1.709665907832423,2.384606355820338,58.18584770984971,42.27897982632987,0.21752369411792927,0.1952383137760343,1.3253090764915818,0.9747693012814622,27.486989785139986,0.5999984741211009,-0.5648089693736615,-0.1254994392395048,-1.318027977603915,1.0670290991249054,-0.7217637084217081,0.4707648299426985,0.8173859250046931,76.98420988097216,21.232065442313356,0.5962642691822045,7,0.04999923706055043,0.6649990081787145,1.639999389648441,1.4299993515014684,2.0599994659423864,3,0.09558520259031722,1.6666666666666667,24.20000076293945,1.2295139377452706,23.93000030517578,-5.749856952126645,24.709999084472656,0.09558520259031722
3762,2022-07-08,24.520000457763672,24.79999923706055,24.36000061035156,24.6200008392334,923483.0,-0.006885381636968502,-1.0952311751536081,-0.3225804466867692,52.86041509539372,44.087319261328375,0.2806495865770877,0.2563031928242445,1.4323268427933513,1.1555929571418275,28.335258387626162,0.4399986267089915,-0.49074290411081023,-0.21799955368042134,-1.2591038283496552,0.8231047209888125,-0.73855169101504,0.30255258365419735,0.9158905154703234,63.49214278469832,3.3030793176675246,0.5205521373346174,7,0.10499954223632812,0.8349990844726562,1.8099994659423828,1.5999994277954102,2.369998931884769,4,0.08360518755257451,-1.709665907832423,24.690000534057614,1.6666666666666667,24.20000076293945,1.2295139377452706,23.93000030517578,0.08360518755257451
3763,2022-07-11,24.1200008392334,24.309999465942386,23.75,23.75,795790.0,-0.01631319784105567,-2.0270172743534554,-3.699994277975929,45.93407358097313,45.19110419751762,0.5398986305709386,0.5647574344269266,1.7795165225706882,1.5640403849460824,28.9821598356428,0.7700004577636719,-0.4150194416523938,-0.541499233245851,-1.5236184141671885,0.4406199476754864,-1.0325588237065197,-0.050439642785182315,1.2472544676054156,37.037180938521644,-24.913274073300116,0.4910595904606696,7,0.38499927520751953,1.2349987030029297,2.2099990844726562,1.9999990463256836,2.759998321533203,0,0.10157540507236096,-1.0952311751536081,24.520000457763672,-1.709665907832423,24.690000534057614,1.6666666666666667,24.20000076293945,0.10157540507236096
3764,2022-07-12,24.29999923706055,24.29999923706055,23.90999984741211,24.149999618530273,651491.0,0.007462619882432575,4.200005086275757,0.4054034548706968,42.38872813134027,45.57867115058815,0.24627553056512852,0.3432906686702104,1.5357829601903283,1.3953786382284967,29.22237824615656,0.38999938964844105,-0.39719954256218415,-0.3240008354186976,-1.3009215787872357,0.6529199079498405,-0.8124612071029667,0.16445953626557142,1.001365830038889,52.38091778049869,-6.13374402926155,0.4884603716842698,7,0.05000019073485973,1.0050001144409144,1.9825005531311,1.8200006484985316,2.420000076293938,1,0.09259259549969312,-2.0270172743534554,24.1200008392334,-1.0952311751536081,24.520000457763672,-1.709665907832423,24.690000534057614,0.09259259549969312
3765,2022-07-13,24.6299991607666,24.75,24.13999938964844,24.29999923706055,591046.0,0.01358024420028614,1.1403470026267672,2.20000508627588,47.874710430229534,47.0406401974323,-0.19867801997520473,-0.03995086111751789,1.1477921617695799,1.0856152393792229,29.105262653565138,0.610000610351559,-0.38518242134255587,0.03849916458129954,-0.8885052064416534,0.9655035356042525,-0.42500302093017694,0.502001350092776,0.6081112761830383,83.80950477927391,27.446474075256887,0.46350218551147576,7,-0.2799997329711914,0.6400003433227539,1.827500820159912,1.4900007247924805,2.3700008392333984,2,0.08850996262510358,4.200005086275757,24.29999923706055,-2.0270172743534554,24.1200008392334,-1.0952311751536081,24.520000457763672,0.08850996262510358
3766,2022-07-14,24.57999992370605,24.65999984741211,24.36000061035156,24.649999618530273,361167.0,-0.0020300137541293672,5.666638409697871,-0.2121203363870315,39.746819428730866,46.995011637108625,-0.14337674680375656,0.0620607511430471,1.1460833626744389,1.1546480078316286,28.074719504733913,0.2999992370605504,-0.35904347421899985,-0.04250011444092294,-0.9207723467416535,0.8357721178598077,-0.48163623059128824,0.39663600170944235,0.5973860682997838,79.04766921827652,25.943521209692634,0.43913611615036485,7,-0.23000049591064098,0.6349992752075231,1.9600000381469762,1.539999961853031,2.3700008392333984,3,0.08828316041616846,1.1403470026267672,24.6299991607666,4.200005086275757,24.29999923706055,-2.0270172743534554,24.1200008392334,0.08828316041616846
3767,2022-07-15,25.18000030517578,25.190000534057614,24.63999938964844,24.65999984741211,508693.0,0.024410105098945145,1.0370378219528396,-7.428610354223056,47.79736524913424,47.16632971631564,-0.7378869890442274,-0.4649021864301659,0.534130748258633,0.5775230380132506,26.596152527093018,0.6100006103515625,-0.34616379352188176,0.4960002899169922,-0.3558554392237703,1.3478560190577547,0.07007242534661273,0.9219281544873716,-1.4600009918212926,99.3055399185406,47.30064010671659,0.4259278645703812,7,-0.7250003814697301,-0.22500038146973012,1.3499999046325684,0.9399995803833008,1.4499988555908203,4,0.062351059404137654,5.666638409697871,24.57999992370605,1.1403470026267672,24.6299991607666,4.200005086275757,24.29999923706055,0.062351059404137654
3768,2022-07-18,25.540000915527344,25.63999938964844,25.239999771118164,25.31999969482422,511040.0,0.014297085225911,-1.1052552326457046,0.4230788981403367,53.71550822408587,49.052643398752224,-1.0815018264566092,-0.7640525243432137,0.18029941685512085,0.23809300370410114,24.81001125261468,0.4599990844726598,-0.22863081183459855,0.7925008773803697,-0.11681618504099589,1.7018179398017352,0.3378423461696869,1.2471594085910525,-1.7906015777587925,94.21973985080761,42.27249330635241,0.4546585312106836,7,-0.845001220703125,-0.720001220703125,0.7899994850158691,0.5799989700317383,0.6799983978271449,0,0.05285819991104024,1.0370378219528396,25.18000030517578,5.666638409697871,24.57999992370605,1.1403470026267672,24.6299991607666,0.05285819991104024
3769,2022-07-19,25.459999084472656,25.60000038146973,25.11000061035156,25.35000038146973,730717.0,-0.003132413006533996,1.5128109823790823,0.49999133028157633,52.421049757344896,48.99161306745358,-0.8511539704689639,-0.6404931829049865,0.27404990113436867,0.32196286645940475,24.16993896438313,0.48999977111817117,-0.1605686433093183,0.663999080657959,-0.2898713497078873,1.6178695110238053,0.18706386547503584,1.1409342958408821,-1.6349757446289104,87.99997965494768,35.664803613584404,0.47693521518292226,7,-0.7649993896484375,-0.6399993896484375,0.7725009918212891,0.6600008010864258,0.720001220703125,1,0.055773767767335114,-1.1052552326457046,25.540000915527344,1.0370378219528396,25.18000030517578,5.666638409697871,24.57999992370605,0.055773767767335114
3770,2022-07-20,25.3799991607666,25.59000015258789,25.13999938964844,25.459999084472656,615804.0,-0.003142180934124439,1.6470472739104127,-0.7272806089716036,61.4814692716514,49.35779324098709,-0.6550547498740222,-0.555086709091615,0.3578033742637281,0.401572783195455,23.1576316298442,0.4500007629394496,-0.13677953078711624,0.5624992370605462,-0.42478525140719725,1.5497837255282896,0.06885699282667446,1.0561414812944179,-1.4823767789306679,79.68746274706132,22.71249829538307,0.4936422442338712,7,-0.6849994659423828,-0.6399993896484375,0.6925005912780762,0.7400007247924805,0.75,2,0.05279748608736412,1.5128109823790823,25.459999084472656,-1.1052552326457046,25.540000915527344,1.0370378219528396,25.18000030517578,0.05279748608736412
3771,2022-07-21,26.10000038146973,26.190000534057614,25.29999923706055,25.29999923706055,597185.0,0.02836884336135581,-1.2250000596045418,-10.000023841880648,65.86434201058769,50.80267400934198,-1.2896325783043032,-1.2377360526817718,-0.36386274577855815,-0.3111228701765576,22.012686051991203,0.8900012969970632,0.03382660370753143,1.2185004234314007,0.07667808238176121,2.3603227644810403,0.647589252906581,1.7894115939562205,-2.1326829193212973,94.19354282979,33.026895791542714,0.5709111705248195,7,-1.1300001144409215,-1.145000457763679,-0.07749986648559926,0.019999504089351916,-0.5699996948242188,3,0.03448274350100178,1.6470472739104127,25.3799991607666,1.5128109823790823,25.459999084472656,-1.1052552326457046,25.540000915527344,0.03448274350100178
3772,2022-07-22,26.290000915527344,26.479999542236328,25.920000076293945,26.0,567709.0,0.007279713842169411,-1.4888822955961514,0.36250062584787485,66.80852738911611,53.12205776580232,-1.3434308131005643,-1.430179650070773,-0.5685064837676741,-0.49263882550408056,21.841221553357876,0.5599994659423828,0.10329155893663255,1.363500881195069,0.07569124619946521,2.651310516190673,0.7195960636972671,2.007405698692871,-2.1893224690643613,86.13147628899281,21.923892235241937,0.6439048174978026,7,-1.095001220703125,-1.1900014877319336,-0.7775006294250488,-0.49000072479248047,-1.0100002288818324,4,0.025104595832185606,-1.2250000596045418,26.10000038146973,1.6470472739104127,25.3799991607666,1.5128109823790823,25.459999084472656,0.025104595832185606
3773,2022-07-25,25.82999992370605,26.399999618530273,25.739999771118164,26.270000457763672,593483.0,-0.017497184321116133,-1.1290288839872147,-1.5172384309805178,71.68947862791174,56.377696709865816,-0.6876739417858637,-0.9852515205224357,-0.1349210809623962,-0.027859696698140368,21.911373817328755,0.6599998474121094,0.10111124729114351,0.8809998512268038,-0.45499419414521114,2.2169938965988187,0.21300282854079455,1.548996873912813,-1.538975789581201,52.55473537953469,-17.335743130765636,0.6679970226860082,7,-0.5200004577636683,-0.730000495910641,-0.4025001525878871,-0.09000015258788707,-0.729999542236321,0,0.030971708843341217,-1.4888822955961514,26.290000915527344,-1.2250000596045418,26.10000038146973,1.6470472739104127,25.3799991607666,0.030971708843341217
3774,2022-07-26,25.65999984741211,25.84000015258789,25.59000015258789,25.70000076293945,617276.0,-0.0065814973595071935,-1.7777730682829653,0.09091106130817067,67.05605373372182,58.50895707692052,-0.34025112195467244,-0.8202916683652859,-0.0019161219207362024,0.16545839349804226,21.839092620713934,0.25,0.14302992713121299,0.6874998092651374,-0.6824463989585681,2.057446017488843,0.002526705153286457,1.3724729133769884,-1.1938576806383416,38.80599989182187,-33.656141953037235,0.6849731041118522,7,-0.23999977111816406,-0.5600004196166992,-0.25,0.07999992370605469,-0.8899993896484375,1,0.021823829667670713,-1.1290288839872147,25.82999992370605,-1.4888822955961514,26.290000915527344,-1.2250000596045418,26.10000038146973,0.021823829667670713
3775,2022-07-27,26.040000915527344,26.21999931335449,25.40999984741211,25.65999984741211,890980.0,0.014809083023184844,1.1891940655511337,-9.499809269503038,66.18703982970186,61.44675934369508,-0.5578765331536921,-1.1979158111150312,-0.3984956871238623,-0.18861856881747485,21.685719436104545,0.8099994659423793,0.2729633977869348,1.027000808715819,-0.4206849620115385,2.4746865794431763,0.3031579233521384,1.7508436940794994,-1.4127501587165696,62.71199043093125,-8.799000715032946,0.7238428853636795,7,-0.48000144958496094,-0.9400014877319336,-0.657501220703125,-0.3000011444091797,-1.9200000762939453,2,0.005376320457997963,-1.7777730682829653,25.65999984741211,-1.1290288839872147,25.82999992370605,-1.4888822955961514,26.290000915527344,0.005376320457997963
3776,2022-07-28,26.5,26.690000534057614,26.15999984741211,26.170000076293945,772954.0,0.01766509478877798,-2.0285720513784464,0.8684184108818953,72.1972898560765,64.15786207779976,-0.8011294876061363,-1.5773300600588023,-0.8658789491418268,-0.6058640558239574,20.888627791631876,0.6499996185302699,0.43321335829958585,1.3844999313354478,-0.1808550819500141,2.9498549446209097,0.6018224246927169,2.1671774379781787,-1.7245293403551827,85.15621623957502,12.109125474612497,0.782677506642731,7,-0.5999994277954137,-1.2950000762939489,-1.247499942779541,-0.7600002288818359,-1.8099994659423864,3,-0.013962295820128201,1.1891940655511337,26.040000915527344,-1.7777730682829653,25.65999984741211,-1.1290288839872147,25.82999992370605,-0.013962295820128201
3777,2022-07-29,26.93000030517578,27.06999969482422,26.559999465942386,26.78000068664551,783122.0,0.016226426610406852,1.372102926238545,0.4545444036644114,81.29172852800801,67.22188655601333,-1.0692275065965333,-1.9265348133901128,-1.307123289946965,-1.0141270128541606,20.197418942197142,0.5699996948242188,0.5662470309023,1.7005002021789544,-0.04395856119927544,3.444958965557184,0.8282708204898377,2.572729583868071,-1.9630766580896832,91.56630105317826,13.38735222501326,0.8722293816891156,7,-0.8400001525878906,-1.5350008010864258,-1.7450003623962402,-1.1900005340576172,-2.510000228881836,4,-0.05198661725455678,-2.0285720513784464,26.5,1.1891940655511337,26.040000915527344,-1.7777730682829653,25.65999984741211,-0.05198661725455678
3778,2022-08-01,26.8799991607666,27.020000457763672,26.78000068664551,26.85000038146973,448707.0,-0.0018567079035484158,-1.8235571313168342,0.19999237058604719,79.58711211650203,70.24033792925302,-0.9042498269086892,-1.7978013980526484,-1.2669223203631432,-0.9411812219836477,19.804478182536766,0.2399997711181605,0.756764679685034,1.5419990539550774,-0.33156881209194466,3.4155669200020995,0.6052151209315682,2.4787829869785867,-1.6607063879519295,88.55418364322006,6.8181697659759095,0.9367839330235109,8,-0.7749996185302734,-1.484999656677246,-1.6949992179870605,-1.1399993896484375,-2.259998321533203,0,-0.05952375461590076,1.372102926238545,26.93000030517578,-2.0285720513784464,26.5,1.1891940655511337,26.040000915527344,-0.05952375461590076
3779,2022-08-02,26.770000457763672,26.85000038146973,26.670000076293945,26.82999992370605,652541.0,-0.004092213781147769,2.599992370634388,-2.000063580874991,75.84539438069982,71.83632960803618,-0.6580908774936347,-1.5432511343409416,-1.162078884363254,-0.8163087951061279,18.410823673695504,0.20999908447265625,0.8770315338912589,1.2900003433227525,-0.5646439055340906,3.1446445921795956,0.36267821889433094,2.217322467751174,-1.3286228543078558,81.92775514237324,0.43526865941414883,0.9273221244284224,8,-0.5850009918212891,-1.3750009536743164,-1.6250004768371582,-1.0300006866455078,-2.25,1,-0.06238326663194427,-1.8235571313168342,26.8799991607666,1.372102926238545,26.93000030517578,-2.0285720513784464,26.5,-0.06238326663194427
3780,2022-08-03,27.03000068664551,27.18000030517578,26.82999992370605,26.85000038146973,897419.0,0.009712372971082184,-2.181803995006069,-3.0000317894270143,78.16088879690759,73.20261258429395,-0.736919595845734,-1.6657689606564752,-1.4204508677234102,-1.070470401346089,17.076754104963314,0.4099998474121094,0.9528953105739468,1.4085005760192892,-0.466670073462236,3.2836712255008145,0.4709152512785266,2.346085900760052,-1.393188432225486,85.29416164585449,3.3481538618341204,0.9375853247407634,8,-0.735000610351566,-1.5800008773803746,-1.8850007057189977,-1.2900009155273473,-2.380001068115238,2,-0.08361080915541441,2.599992370634388,26.770000457763672,-1.8235571313168342,26.8799991607666,1.372102926238545,26.93000030517578,-0.08361080915541441
3781,2022-08-04,27.04999923706055,27.31999969482422,26.81999969482422,27.170000076293945,543202.0,0.0007398649614138719,1.3809519484471007,-0.6666701987877564,74.80101873550521,74.09066717833718,-0.6794396125346864,-1.5809532704230342,-1.4446804390439745,-1.0825387228820382,16.629461155441177,0.5,1.052513950612198,1.3104991912841832,-0.6142261989103517,3.235224581478718,0.348136496186914,2.2728618863814525,-1.1971406555347208,64.47363467759574,-14.64545221075987,0.9623626950972679,8,-0.6849994659423864,-1.529999732971195,-1.9049992561340368,-1.3099994659423864,-2.019998550415039,3,-0.10831787358473677,-2.181803995006069,27.03000068664551,2.599992370634388,26.770000457763672,-1.8235571313168342,26.8799991607666,-0.10831787358473677
3782,2022-08-05,26.56999969482422,27.09000015258789,26.46999931335449,27.09000015258789,378376.0,-0.017744900398322216,1.3846165132230632,4.333306842565494,63.23904795433347,73.15173043682846,-0.17382493341596472,-0.9902700190960907,-0.9952090386435657,-0.6076982570170841,15.917280216373216,0.620000839233402,1.1134443009440282,0.7279996871948242,-1.1408092641902385,2.596808638579887,-0.20640478849770716,1.6624041628873556,-0.48239853517064546,11.764745481269092,-62.740777542183835,0.9344044756925309,8,-0.2049999237060547,-1.0500001907348633,-1.4074997901916504,-0.8299999237060547,-0.9200000762939453,4,-0.07075646151147019,1.3809519484471007,27.04999923706055,-2.181803995006069,27.03000068664551,2.599992370634388,26.770000457763672,-0.07075646151147019
3783,2022-08-08,26.56999969482422,26.86000061035156,26.56999969482422,26.709999084472656,380800.0,0.0,-3.1428882833786957,0.26922935847118806,64.56693189316044,72.87516134343277,-0.06461168948690954,-0.8403988701708016,-1.031524667088675,-0.6137080546048885,14.594474141561973,0.2900009155273402,1.0937896916796817,0.6054997444152832,-1.1022966472864262,2.3132961361169926,-0.24839845143557326,1.4593979402661397,-0.2852147695433409,11.764745481269092,-58.512575406664794,0.8538981958508555,8,-0.2049999237060547,-1.0500001907348633,-1.3674993515014648,-0.8299999237060547,-1.4899997711181676,0,-0.08091831551466255,1.3846165132230632,26.56999969482422,1.3809519484471007,27.04999923706055,-2.181803995006069,27.03000068664551,-0.08091831551466255
3784,2022-08-09,26.54999923706055,26.739999771118164,26.35000038146973,26.540000915527344,409265.0,-0.000752745878561889,-1.0000000000000182,-0.07141689373299541,65.59999308268584,72.80993392709766,0.10606560609040372,-0.6779500889364378,-1.0426958336890557,-0.6030881506937398,13.061570414185688,0.38999938964843395,1.0519649733814802,0.47299928665161417,-1.0606803092430077,2.006678882546236,-0.293840511295695,1.2398390845989233,0.7700004577636683,20.618453316134485,-46.46636219562317,0.76683979794731,8,0.19000053405761363,-1.029999732971195,-1.3474988937377965,-0.8099994659423864,-1.8199996948242223,1,-0.07269297375847417,-3.1428882833786957,26.56999969482422,1.3846165132230632,26.56999969482422,1.3809519484471007,27.04999923706055,-0.07269297375847417
3785,2022-08-10,26.809999465942386,26.920000076293945,26.32999992370605,26.45000076293945,425387.0,0.009792852593340395,1.034483552404423,36.00591377335686,60.79025663977441,71.54248579195298,-0.037128384571911255,-0.8076656676583518,-1.3166596772477526,-0.8718506232706211,12.30270495219491,0.5900001525878942,1.0331401610992899,0.6239995002746603,-0.7811548592265289,2.0291538597758496,-0.0785776794759343,1.326576680025255,0.4906002426147431,48.48481345548129,-14.544234883235696,0.7025771797505945,8,0.015000343322750354,-1.274999618530277,-1.7374997138977086,-1.1149997711181676,-2.3099994659423864,2,-0.08541585430047383,-1.0000000000000182,26.54999923706055,-3.1428882833786957,26.56999969482422,1.3846165132230632,26.56999969482422,-0.08541585430047383
3786,2022-08-11,26.75,26.979999542236328,26.63999938964844,26.81999969482422,485046.0,-0.0022379510308683237,-1.3448212359580451,-0.19444429727194798,57.27846687792363,68.87434560861027,0.06935651425902734,-0.6079285301352222,-1.2816026628280497,-0.818336834518302,11.531777199533483,0.3400001525878871,1.0590945212105396,0.4555000305175767,-0.7481867677038423,1.6591868287389957,-0.1463433685931328,1.0573434296282862,0.5117757171630863,55.26315129034627,-4.64351136074923,0.6018433991107095,8,0.07499980926513672,-1.2150001525878906,-1.6775002479553223,-1.0550003051757812,-2.3400001525878906,3,-0.07850468715774683,1.034483552404423,26.809999465942386,-1.0000000000000182,26.54999923706055,-3.1428882833786957,26.56999969482422,-0.07850468715774683
3787,2022-08-12,26.75,26.8700008392334,26.6200008392334,26.709999084472656,526759.0,0.0,-1.2727540705033726,-0.5714441416893733,67.03704567112919,67.47989378134662,0.04597286957457669,-0.5104482723057373,-1.3028684709813092,-0.824249685471834,11.56177010199718,0.25,1.069981146534385,0.3770000457763665,-0.7207699318537664,1.4747700234064993,-0.17188494303870172,0.9258850345914347,0.4745046854248045,64.61543427419493,3.6227038441274573,0.5488849888150666,8,0.07499980926513672,-1.2150001525878906,-1.702500343322754,-1.0550003051757812,-2.2000007629394496,4,-0.0642990397515697,-1.3448212359580451,26.75,1.034483552404423,26.809999465942386,-1.0000000000000182,26.54999923706055,-0.0642990397515697
3788,2022-08-15,26.88999938964844,26.90999984741211,26.690000534057614,26.75,250510.0,0.005233622042932318,1.4444326707074526,3.4999046347511853,73.03371508906679,67.16748497116517,-0.10332448326385446,-0.5735285846593889,-1.47197195858406,-0.9695675400252632,12.266683910553668,0.21999931335449574,1.013420755773815,0.44949951171875213,-0.597450556133758,1.4964495795712622,-0.0739755222075047,0.972974545645009,0.2987251053076143,86.15381455278579,21.431165964938003,0.5234750339262554,8,-0.06499958038330433,-1.3549995422363317,-1.899999618530277,-1.1949996948242223,-3.0799999237060547,0,-0.04611378948545153,-1.2727540705033726,26.75,-1.3448212359580451,26.75,1.034483552404423,26.809999465942386,-0.04611378948545153
3789,2022-08-16,26.8799991607666,26.979999542236328,26.76000022888184,26.940000534057614,432753.0,-0.0003718939795026577,2.1428610354222926,-0.4285831062669937,68.26085261899992,66.06748095139766,-0.08502089739958762,-0.4761008705599572,-1.4863116455959329,-0.9632415248926236,12.88325177592682,0.21999931335448863,0.8698403351140769,0.3684992790222168,-0.5870885989547148,1.3240871569991484,-0.10929465996624899,0.8462932180106826,0.27437635133945193,84.61531689882545,18.82709427392021,0.4777939389884652,8,-0.054999351501464844,-1.2649993896484375,-1.9499993324279785,-1.1849994659423828,-2.6399993896484375,1,-0.06696425942184503,1.4444326707074526,26.88999938964844,-1.2727540705033726,26.75,-1.3448212359580451,26.75,-0.06696425942184503
3790,2022-08-17,26.71999931335449,27.01000022888184,26.53000068664551,26.93000030517578,532414.0,-0.00595237546159022,1.5945862351600382,3.4999364231676644,55.49998807905955,63.92292198957035,0.029481086371667686,-0.2219434483559155,-1.349466571625051,-0.8059675126337638,13.358490855105726,0.4799995422363281,0.7340668813591051,0.14149942398070792,-0.6546560786177693,0.9376549265791851,-0.2565783273185289,0.5395771752799448,0.4014011752155646,39.58308498040844,-22.773913211481194,0.39807775129923806,8,-0.009999275207515979,-0.9899997711181605,-1.8924999237060511,-1.1199998855590785,-3.269998550415039,2,-0.0744760412521257,2.1428610354222926,26.8799991607666,1.4444326707074526,26.88999938964844,-1.2727540705033726,26.75,-0.0744760412521257
3791,2022-08-18,27.0,27.0,26.63999938964844,26.709999084472656,289527.0,0.0104790678832678,1.4827549919759824,-1.3809502184357765,51.89188520432358,62.662126128458134,-0.28871982568076504,-0.45435638219726115,-1.639852062214615,-1.091404654780348,14.132578820515807,0.36000061035155895,0.6357514332426213,0.37650012969970703,-0.4074242254097378,1.1604244848091518,-0.015462047855013594,0.7684623072544277,0.08974446597549246,97.91661699608125,37.63284043386071,0.39196217755472174,8,-0.3299999237060547,-1.1599998474121094,-2.190000534057617,-1.4000005722045898,-4.420000076293949,3,-0.09259259259259256,1.5945862351600382,26.71999931335449,2.1428610354222926,26.8799991607666,1.4444326707074526,26.88999938964844,-0.09259259259259256
3792,2022-08-19,26.95000076293945,27.26000022888184,26.8700008392334,27.0,463930.0,-0.0018518235948351558,-2.714296094459616,-0.17241061797901833,51.89193870491807,61.25379355198676,-0.20020220280937906,-0.3714192429359109,-1.5942627413571344,-1.0486248541366088,14.729257628861925,0.38999938964844105,0.4924003214470076,0.29350090026855113,-0.4868706595689929,1.0738724601060952,-0.0966848796502191,0.6836866801873214,-0.6200008392333984,57.53429310479875,0.7923896866631068,0.3901857799187715,8,-0.15500068664550426,-0.9700012207031214,-2.1675014495849574,-1.3500013351440394,-4.159999847412106,4,-0.0942486398375263,1.4827549919759824,27.0,1.5945862351600382,26.71999931335449,2.1428610354222926,26.8799991607666,-0.0942486398375263
3793,2022-08-22,26.6299991607666,26.85000038146973,26.43000030517578,26.809999465942386,405808.0,-0.011873899558952905,2.230743272983301,3.600061036087402,46.60190938610212,59.142895363477464,0.1443894543797839,0.012215595360462572,-1.2689404955607486,-0.7250030684346385,15.294181555393827,0.5200004577636683,0.3685338100315967,-0.06650066375732422,-0.7436858772143751,0.6106845496997266,-0.40509327048584964,0.2720919429712012,-0.28139923095703523,24.096249876481828,-28.24285820993957,0.338592606728525,8,0.16500091552734375,-0.41499900817871094,-1.9249992370605504,-1.0299997329711914,-4.0,0,-0.07810739726835858,-2.714296094459616,26.95000076293945,1.4827549919759824,27.0,1.5945862351600382,26.71999931335449,-0.07810739726835858
3794,2022-08-23,26.21999931335449,26.51000022888184,26.149999618530273,26.46999931335449,553148.0,-0.015396164488662767,1.1818097748184415,1.3888865341414551,31.67416948309969,55.90777456829139,0.5617277386146036,0.49152082646650186,-0.8389317734705806,-0.3076628802171477,15.963268333263409,0.4799995422363281,0.31800029012959286,-0.5045004844665577,-1.0307173054568217,0.021716336523706303,-0.7676088949616897,-0.2413920739714257,1.0400009155273509,6.306275345384223,-40.134871526946824,0.26310841049513145,8,0.48500061035156605,-0.00499916076659801,-1.4624996185302699,-0.7599992752075195,-3.319999694824215,1,-0.09191456561879585,2.230743272983301,26.6299991607666,-2.714296094459616,26.95000076293945,1.4827549919759824,27.0,-0.09191456561879585
3795,2022-08-24,26.18000030517578,26.229999542236328,25.959999084472656,26.11000061035156,388459.0,-0.0015255152260181815,2.1765101875953685,-0.2799987792968892,30.493293487130174,52.93164419153656,0.5620711960832594,0.5718658715182734,-0.7863909115166834,-0.26271702445517064,16.27601212034861,0.2700004577636719,0.2592128065224415,-0.551499462127687,-1.041881840098771,-0.061117084156602886,-0.7966906511132272,-0.3063082731421467,1.0577999114990284,16.923155925613422,-26.111870036700658,0.24519118898554124,8,0.42999935150146484,0.049999237060546875,-1.4225006103515625,-0.7200002670288121,-3.6800003051757812,2,-0.07410238775566702,1.1818097748184415,26.21999931335449,2.230743272983301,26.6299991607666,-2.714296094459616,26.95000076293945,-0.07410238775566702
3796,2022-08-25,26.1299991607666,26.440000534057614,26.1299991607666,26.290000915527344,353877.0,-0.001909898541876398,-2.874974668303745,-2.285749318800974,37.77777071352817,49.680613640692016,0.5753842060561247,0.6247578751722855,-0.6816162376416415,-0.20625316919945647,15.887776453425467,0.3100013732910121,0.19432750619138162,-0.5830005645751939,-1.1342902430025887,-0.031710886147799044,-0.8586454037888913,-0.30735572536149647,1.056689010620122,13.076917433884717,-32.512653337361556,0.2756448392136979,8,0.48000049591064453,0.18000030517578125,-1.4124994277954102,-0.6699991226196325,-3.1499996185302734,3,-0.10256404454276014,2.1765101875953685,26.18000030517578,1.1818097748184415,26.21999931335449,2.230743272983301,26.6299991607666,-0.10256404454276014
3797,2022-08-26,25.53000068664551,26.18000030517578,25.45000076293945,26.170000076293945,557467.0,-0.02296205485616587,1.2121203363870292,3.999952316807111,28.33335055245584,44.71390646995746,1.0997801723014398,1.1747227837995204,-0.032364632121289816,0.4042892135642582,15.446185832538378,0.7299995422363317,0.11926439883807305,-1.1129990577697733,-1.8666594584154659,-0.35933865712408064,-1.4898292580926196,-0.736168857446927,1.60761992126465,5.714281821736901,-42.32994972293675,0.3768302003228456,8,0.8249998092651332,0.8349990844726527,-0.5675005912780797,-0.07000064849854226,-2.2100009918212926,4,-0.11555035971787408,-2.874974668303745,26.1299991607666,2.1765101875953685,26.18000030517578,1.1818097748184415,26.21999931335449,-0.11555035971787408
3798,2022-08-29,25.28000068664551,25.3700008392334,25.040000915527344,25.25,357639.0,-0.00979240083337607,2.1428415727377588,-0.04687611758816117,25.85553316213135,40.002204308083165,1.2263484764794086,1.3688927547418928,0.2546828453960899,0.665083149209174,15.179973027259638,0.4899997711181676,0.05143584745486862,-1.2829991340637186,-2.242342873557483,-0.32365539456995407,-1.762671003810599,-0.8033272643168381,1.7563627305664085,16.326522668265408,-33.73335143425652,0.4796718697468815,8,0.8699998855590785,0.8999996185302699,-0.1325011253356969,0.17999935150145774,-0.9300003051757812,0,-0.09849682371383572,1.2121203363870292,25.53000068664551,-2.874974668303745,26.1299991607666,2.1765101875953685,26.18000030517578,-0.09849682371383572
3799,2022-08-30,25.10000038146973,25.46999931335449,25.04999923706055,25.270000457763672,285160.0,-0.007120265042985907,-2.1110844241623927,-5.666539513000672,16.470596155083385,35.665605205419155,1.2597825643591989,1.4939621662626337,0.4633105270424345,0.8461583595876192,15.020292093402917,0.4200000762939382,-0.05723418804699065,-1.3794994354248011,-2.533867800661934,-0.22513107018766831,-1.9566836180433675,-0.8023152528062347,1.7766540356074252,4.285677306496287,-44.074316347442824,0.577184182618567,8,1.0500001907348597,1.0799999237060511,0.10499906539916637,0.359999656677239,-0.9600009918212891,1,-0.09840642164000224,2.1428415727377588,25.28000068664551,1.2121203363870292,25.53000068664551,-2.874974668303745,26.1299991607666,-0.09840642164000224
3800,2022-08-31,24.770000457763672,25.190000534057614,24.729999542236328,25.190000534057614,753244.0,-0.013147407119152188,1.1904805155290141,2.470587575312219,14.89362133849913,31.554686998105325,1.4349908173572103,1.7349174259945954,0.8038639580821609,1.1802749752652382,14.615478471157822,0.4600009918212855,-0.21493321108122743,-1.5964993476867662,-2.949363508773896,-0.24363518659963646,-2.272931428230333,-0.9200672671431995,1.9597216791894994,2.339233469375923,-43.282558154031605,0.6764320805435652,8,1.2249994277954102,1.2549991607666016,0.48999929428100586,0.6899995803832972,-0.75,2,-0.07549458234455875,-2.1110844241623927,25.10000038146973,2.1428415727377588,25.28000068664551,1.2121203363870292,25.53000068664551,-0.07549458234455875
3801,2022-09-01,24.1200008392334,24.6299991607666,23.979999542236328,24.6299991607666,600772.0,-0.026241405188450195,1.549026501013516,1.214281497359241,12.103750991464366,27.133777252166027,1.8254678502753698,2.270567208237807,1.4612725862250286,1.8352838509128162,14.329958127112107,0.7900009155273438,-0.37817056262466053,-2.099999046325685,-3.7443826892189698,-0.45561540343240026,-2.922190867772329,-1.2778072248790409,2.409749038248087,6.363693111179314,-35.33306651084932,0.8221918214466427,9,1.294999122619629,1.529998779296875,1.209998607635498,1.3399991989135707,-0.8500003814697266,3,-0.06716421156164798,1.1904805155290141,24.770000457763672,-2.1110844241623927,25.10000038146973,2.1428415727377588,25.28000068664551,-0.06716421156164798
3802,2022-09-02,24.690000534057614,24.71999931335449,24.04999923706055,24.20000076293945,804071.0,0.023631827321376253,1.4363757425690813,-0.9607870269946819,21.794883707964317,24.377441065706268,1.0070788556856627,1.636400228874944,0.8870824998077289,1.2734991134501605,14.597413722584186,0.6700000762939382,-0.49147496853340655,-1.4359993934631383,-3.2062605541371383,0.33426176721086165,-2.3211299738001365,-0.5508688131261401,1.5337793031944535,47.65108059637284,11.099570827476093,0.8851305803369998,9,0.5549993515014684,0.9599990844726598,0.8624997138977051,0.7699995040893555,-1.4600009918212855,4,-0.06925884790737424,1.549026501013516,24.1200008392334,1.1904805155290141,24.770000457763672,-2.1110844241623927,25.10000038146973,-0.06925884790737424
3803,2022-09-05,24.420000076293945,24.5,24.07999992370605,24.3700008392334,510426.0,-0.010935619761985316,3.0000181653043025,0.10203930697038938,20.432702227104713,23.12838914837349,1.0399894662768823,1.8309428037747182,1.1499911268619272,1.5449587310946882,14.879322950773705,0.6100006103515625,-0.6376762012265935,-1.5984998703002944,-3.5106681915492466,0.3136684509486578,-2.5545840309247723,-0.6424157096758165,1.5345261255562335,29.53024172127367,-0.9026264866549525,0.9560841606244761,9,0.7899999618530273,1.2299995422363281,1.3224997520446777,1.0399999618530238,-1.1700000762939453,0,-0.04504506052551438,1.4363757425690813,24.690000534057614,1.549026501013516,24.1200008392334,1.1904805155290141,24.770000457763672,-0.04504506052551438
3804,2022-09-06,24.6200008392334,24.770000457763672,24.36000061035156,24.399999618530273,407487.0,0.008190039406822391,-1.7333392673219075,4.4000915541313805,25.000022706527233,22.518025728306498,0.6583987347163323,1.558861424286782,0.951201502102613,1.349031982216431,15.37280835199894,0.4099998474121129,-0.7926631377963531,-1.3019991874694838,-3.2943479779273837,0.690349602988416,-2.2981735826984355,-0.30582479224053216,1.0975821634631195,52.89262581791314,22.641596384742165,0.9961743952289501,9,0.5899991989135742,1.029998779296875,1.1299986839294434,0.8399991989135707,-1.6600017547607422,1,-0.010966711964258247,3.0000181653043025,24.420000076293945,1.4363757425690813,24.690000534057614,1.549026501013516,24.1200008392334,-0.010966711964258247
3805,2022-09-07,24.520000457763672,24.540000915527344,24.270000457763672,24.40999984741211,424365.0,-0.00406175377989304,2.5999694827323125,0.5,19.154238061754384,20.448744322553857,0.5567091399471096,1.5584045696333177,1.0499864947587767,1.4479357528550807,15.685124646199924,0.35000038146972656,-0.9298650129127992,-1.2874996185302727,-3.327611075899771,0.7526118388392256,-2.307555347215022,-0.2674438898455236,0.9890725296776246,68.3544670536085,44.73509221782084,1.0200557286847487,9,0.5599994659423828,1.1299991607666016,1.2699990272521973,0.9399995803832972,-1.2100009918212855,2,-0.015497596289600124,-1.7333392673219075,24.6200008392334,3.0000181653043025,24.420000076293945,1.4363757425690813,24.690000534057614,-0.015497596289600124
3806,2022-09-08,24.649999618530273,24.729999542236328,24.31999969482422,24.59000015258789,713104.0,0.005301760128044286,2.7272829733924033,0.5454466638923567,21.95120816568435,19.739617390690356,0.21757456210022852,1.3312667521946828,0.945403027204474,1.3129543297326727,15.789869587277005,0.4099998474121094,-1.00529527103021,-1.0525004386901848,-3.1044961925719967,0.999495315191627,-2.0784983156310908,-0.026502561749278897,0.6755845554864273,83.33324503030552,61.359945033125555,1.0259978769409064,9,0.07499980926513672,1.0,1.2225003242492676,0.8100004196166957,-0.8400001525878871,3,-0.02555777568016715,2.5999694827323125,24.520000457763672,-1.7333392673219075,24.6200008392334,3.0000181653043025,24.420000076293945,-0.02555777568016715
3807,2022-09-09,25.03000068664551,25.09000015258789,24.65999984741211,24.65999984741211,516311.0,0.015415865070828483,-1.3243207019027048,6.166735543758206,30.769248403741727,20.285585750869288,-0.2691100071504522,0.8598875794715646,0.5893097671237548,0.9112888656580189,15.688245046879008,0.4400005340576172,-1.0756767171061838,-0.5864994049072223,-2.5974086319753376,1.424409822160893,-1.5919540184412782,0.41895520862683355,0.13411333155754335,94.0594601638057,69.36580106639158,1.0054546135340572,9,-0.3050012588501012,0.5899991989135707,0.9124989509582484,0.4899988174438441,-0.8500003814697301,4,-0.0703156284698333,2.7272829733924033,24.649999618530273,2.5999694827323125,24.520000457763672,-1.7333392673219075,24.6200008392334,-0.0703156284698333
3808,2022-09-12,25.649999618530273,25.729999542236328,25.020000457763672,25.10000038146973,419863.0,0.024770232316276175,1.0,1.4864810528540333,43.478262767236224,23.28643759666405,-0.9287758665213453,0.14991398956849267,-0.0010182458073515477,0.27684297216878306,15.197024163179352,0.7099990844726562,-1.16425201017055,0.09549951553344727,-1.824494037202463,2.0154930682693575,-0.8644972608345078,1.0554962919014024,-1.6700000762939453,94.52054973479999,64.71261315035828,0.9599967763679552,9,-0.7950000762939453,-0.029999732971191406,0.29250001907348633,-0.13000011444091797,-1.340000152587887,0,-0.09434698293506683,-1.3243207019027048,25.03000068664551,2.7272829733924033,24.649999618530273,2.5999694827323125,24.520000457763672,-0.09434698293506683
3809,2022-09-13,25.07999992370605,25.85000038146973,25.07999992370605,25.63999938964844,651295.0,-0.02222221065502239,-1.7500042574786776,-1.0181822595523815,38.775505437695635,25.93998027435255,-0.4044431050540034,0.6093918393135205,0.6177862108942129,0.8281361408534202,14.636706652574135,0.770000457763679,-1.1921506703689353,-0.384500217437747,-2.2092704384405337,1.4402700035650398,-1.2968853279391404,0.5278848930636464,-1.0650003814697229,51.2657914591818,19.008941856681,0.9123851105013934,9,-0.1649999618530238,0.5399999618530309,0.8624997138977086,0.43999958038330433,-1.100000381469723,1,-0.07296650435697583,1.0,25.649999618530273,-1.3243207019027048,25.03000068664551,2.7272829733924033,24.649999618530273,-0.07296650435697583
3810,2022-09-14,24.729999542236328,25.09000015258789,24.690000534057614,24.95000076293945,727504.0,-0.013955358155280373,-1.6666709052299238,0.3928596973443438,36.53846224384208,28.65494819128341,-0.06784856530421024,0.8460392055438675,1.004826314240887,1.1570452040048522,14.571087994811965,0.399999618530277,-1.2001153332819214,-0.6350006103515611,-2.3870936871479422,1.11709246644482,-1.5110471487497499,0.24104592804662772,-0.6415999664306646,26.797363621517313,-7.559871645363486,0.8760465383981904,9,0.22000026702881215,0.8900003433227539,1.4000000953674316,0.7899999618530273,-0.6199989318847692,2,-0.0715730081086613,-1.7500042574786776,25.07999992370605,1.0,25.649999618530273,-1.3243207019027048,25.03000068664551,-0.0715730081086613
3811,2022-09-15,24.5,24.88999938964844,24.420000076293945,24.71999931335449,627872.0,-0.009300426465577272,-1.473686059760395,0.9999913302815925,39.33746684352747,30.604124095234873,0.2477790816622445,0.9266518042343677,1.2541600684457208,1.3564182942146772,14.641315806266592,0.46999931335449574,-1.1759826520440093,-0.7400001525878892,-2.3520726319751404,0.872072326799362,-1.5460363922815148,0.06603608710573639,-0.34113639196777257,5.594399065265974,-31.048145866748477,0.8060362396936255,9,0.4650001525878906,1.119999885559082,1.679999828338623,1.0199995040893555,-0.6000003814697266,3,-0.048571450369698566,-1.6666709052299238,24.729999542236328,-1.7500042574786776,25.07999992370605,1.0,25.649999618530273,-0.048571450369698566
3812,2022-09-16,24.40999984741211,24.440000534057614,24.15999984741211,24.309999465942386,1150418.0,-0.003673475615832311,2.4999701980045694,-0.45454860719765383,40.68521600620803,32.854403404024126,0.32842125293637636,0.8607350026642102,1.3683277019798723,1.4128819761007776,14.401899469929289,0.3400001525878906,-1.1130948653692059,-0.7030002593994134,-2.1383738334347306,0.7323733146359039,-1.420687046417072,0.014686527618245293,1.4400005340576207,14.792894733575048,-23.410746422997548,0.7176867870176582,9,0.5950002670288086,1.2100000381469727,1.7699999809265137,1.109999656677246,0.03000068664550426,4,-0.02458010590824866,-1.473686059760395,24.5,-1.6666709052299238,24.729999542236328,-1.7500042574786776,25.07999992370605,-0.02458010590824866
3813,2022-09-19,24.54999923706055,24.6299991607666,24.149999618530273,24.35000038146973,478018.0,0.0057353293946571515,1.666673730946366,1.9999809265865023,44.0604617267564,34.97222996182737,0.23333965341284113,0.5870139385489175,1.267516035662684,1.2478033108585649,14.97343164501142,0.4799995422363281,-0.9522733000685548,-0.459000873565671,-1.7227276950153758,0.8047259478840338,-1.0908642842905216,0.17286253715917965,1.2662011337280283,23.529378765609557,-18.181246300042254,0.6318634107248522,9,0.4500007629394496,1.0700006484985316,1.6300005912780726,0.970000267028805,-0.009998321533206678,0,-0.015071240056342639,2.4999701980045694,24.40999984741211,-1.473686059760395,24.5,-1.6666709052299238,24.729999542236328,-0.015071240056342639
3814,2022-09-20,23.809999465942386,24.559999465942386,23.790000915527344,24.440000534057614,810222.0,-0.030142557805096115,-1.298509417203773,-3.150023365154413,40.47617876250139,37.341334484132595,0.9458207578404902,1.1986611245120322,2.033109859935351,1.9522583060824807,16.169876352484035,0.7699985504150426,-0.8729523885530739,-1.0785006523132274,-2.315343367937146,0.15834206331069112,-1.6969220101251885,-0.4600792945012664,1.9395528747558615,1.538350934748371,-43.28728757765901,0.6184213578119595,9,1.0100011825561488,1.7150011062622035,2.3700003623962367,1.710000038146969,0.9200000762939418,1,0.020999580479419855,1.666673730946366,24.54999923706055,2.4999701980045694,24.40999984741211,-1.473686059760395,24.5,0.020999580479419855
3815,2022-09-21,24.239999771118164,24.239999771118164,23.670000076293945,23.670000076293945,897972.0,0.01805965202942761,1.0,-0.9047598864069953,51.24480227678876,40.59617827425531,0.5273857095366985,0.6491511271170722,1.6235894314582637,1.4904494887329562,17.143247549627056,0.5699996948242188,-0.7433341117345762,-0.5515003204345703,-1.6594481060157271,0.5564474651465865,-1.1054742132251505,0.0024735723560098677,1.3919794840698287,46.721312756886256,-2.8468360636798877,0.5539738927905785,9,0.5200004577636719,1.2250003814697266,1.9800000190734863,1.2799997329711914,0.7399997711181641,2,-0.010726082150859795,-1.298509417203773,23.809999465942386,1.666673730946366,24.54999923706055,2.4999701980045694,24.40999984741211,-0.010726082150859795
3816,2022-09-22,23.45000076293945,24.18000030517578,23.45000076293945,23.95000076293945,646251.0,-0.032590718466919855,-1.9199981689453267,-0.8771934521021001,37.6984125482372,41.366085401421465,1.261974048822843,1.2944436214870585,2.42692258099105,2.247715039927403,18.672214850481623,0.7899990081787145,-0.6666716265613992,-1.207499408721926,-2.2815743373777657,-0.1334244800660862,-1.7445368730498458,-0.6704619443940061,2.0250201579370177,0.0,-47.75301869128238,0.537037464327919,9,1.1999998092651403,1.904999732971195,2.769999027252201,2.069998741149906,1.5399990081787145,3,0.028144981916383482,1.0,24.239999771118164,-1.298509417203773,23.809999465942386,1.666673730946366,24.54999923706055,0.028144981916383482
3817,2022-09-23,22.57999992370605,22.979999542236328,22.290000915527344,22.78000068664551,1263608.0,-0.037100247800774255,1.300001271568989,0.40000152587892046,33.6879401444174,40.278271776663814,1.9533055397149681,2.036519516391042,3.2810802319675467,3.096356617649729,19.590333205697974,1.1599998474121058,-0.579964079324526,-1.9300002098083517,-3.2755112987949886,-0.5844891208217149,-2.602755754301672,-1.2572446653150315,2.6925189813767147,12.393129301216884,-36.10904796661639,0.6727555444933188,9,1.490000724792484,2.1950006484985387,3.675000190734867,2.9399995803833043,2.4899997711181676,4,0.05845879979115476,-1.9199981689453267,23.45000076293945,1.0,24.239999771118164,-1.298509417203773,23.809999465942386,0.05845879979115476
3818,2022-09-26,22.790000915527344,22.93000030517578,22.5,22.5,584914.0,0.009300309678071272,-1.9655099839520138,-1.44999904632927,33.805309316267824,39.726027763171835,1.4471312466945605,1.7185186093604763,3.0457439582685772,2.8730262203638617,19.987203618736054,0.43000030517578125,-0.5104444793564298,-1.5954992294311516,-3.093209196809724,-0.09778926205257932,-2.344354213120436,-0.8466442457418673,2.1246158308087715,22.026445783790514,-24.849625552853688,0.7488549836892854,9,0.8999996185302734,1.7799997329711914,3.597498893737793,2.7299985885620117,2.4199981689453125,0,0.07240015586862425,1.300001271568989,22.57999992370605,-1.9199981689453267,23.45000076293945,1.0,24.239999771118164,0.07240015586862425
3819,2022-09-27,22.6299991607666,23.01000022888184,22.6299991607666,22.979999542236328,441188.0,-0.007020699795221574,-1.17143230827082,-1.2068940569835047,33.450079083136686,39.38287407864902,1.3667847233639705,1.7749908719175416,3.180607930870167,3.022784276372228,20.549441110835104,0.3800010681152379,-0.5221196063292552,-1.6320009231567383,-3.281314640807043,0.017312794493566486,-2.4566577819818924,-0.8073440643315841,1.9696636858724617,17.435817680838763,-25.61946574304272,0.8246568588251532,9,0.9600009918212891,1.7700014114379883,3.8750009536743164,2.890000343322754,2.40000152587891,1,0.08440131796699712,-1.9655099839520138,22.790000915527344,1.300001271568989,22.57999992370605,-1.9199981689453267,23.45000076293945,0.08440131796699712
3820,2022-09-28,22.899999618530273,22.959999084472656,22.540000915527344,22.540000915527344,844300.0,0.011931085628662741,-1.3333315672634216,-1.0285666018168838,35.042740894777666,38.90568230656571,0.9050785852313545,1.4310839104690771,2.8906678644717374,2.7393757060004553,20.744206939459925,0.4199981689453125,-0.6511492285858829,-1.268500423431398,-3.006209471351589,0.4692086244887932,-2.1373549473914935,-0.39964589947130236,1.4225037963753842,32.27507407377506,-5.4504634664325735,0.8688545239600964,9,0.5600004196166992,1.465001106262207,3.560000419616699,2.619999885559082,1.8500003814697266,2,0.07991266175503564,-1.17143230827082,22.6299991607666,-1.9655099839520138,22.790000915527344,1.300001271568989,22.57999992370605,0.07991266175503564
3821,2022-09-29,22.5,22.85000038146973,22.3700008392334,22.809999465942386,399859.0,-0.01746723254120064,1.4615279278926536,-0.8611127300085399,28.44974169564243,37.54618516094731,1.1080686212647386,1.795553243896709,3.2424573897725892,3.1166392330237045,20.15060335632672,0.529998779296875,-0.7307274117259084,-1.5874999999999986,-3.4789531074348083,0.3039531074348112,-2.5332265537174017,-0.6417734462825955,1.578603114980261,29.166567325497155,-1.373907663121134,0.9457265537174047,9,0.9600000381469727,1.8650007247924805,3.919999599456787,3.0199995040893555,3.0100002288818395,3,0.11022220187717013,-1.3333315672634216,22.899999618530273,-1.17143230827082,22.6299991607666,-1.9655099839520138,22.790000915527344,0.11022220187717013
3822,2022-09-30,22.979999542236328,22.979999542236328,22.65999984741211,22.670000076293945,777913.0,0.02133331298828134,1.0645177168382258,-0.9999999999999886,26.701575908961274,35.61742007008119,0.4513565911261139,1.2446921845042347,2.7127061810127415,2.6089594029748397,19.6106137900435,0.4799995422363281,-0.7662156282622341,-1.0220004081726088,-2.9529625776362423,0.9089617612910246,-1.9874814929044256,-0.056519323440792135,0.8839713088095813,95.31238824118392,69.85498598071058,0.9654810847318162,9,0.44500064849853516,1.2550010681152344,3.4800000190734863,2.5399999618530273,2.690000534057617,4,0.08746737462668497,1.4615279278926536,22.5,-1.3333315672634216,22.899999618530273,-1.17143230827082,22.6299991607666,0.08746737462668497
3823,2022-10-03,23.31999969482422,23.31999969482422,22.43000030517578,22.809999465942386,913188.0,0.014795481260257759,2.4901921185397944,1.6451648628859965,34.000003467905444,34.8978450373483,-0.0910413882580059,0.8622662194130797,2.3407088974715755,2.2399412643415495,18.790131323068955,0.8899993896484375,-0.8085094790169904,-0.627000236511229,-2.570454620411997,1.316454147389539,-1.5987274284616113,0.3447269554391532,0.35509476395946393,100.0,74.5930508322674,0.9717271919503834,10,-0.054999351501464844,0.7500009536743164,3.0400004386901855,2.1999998092651367,2.6599998474121094,0,0.07504288262869951,1.0645177168382258,22.979999542236328,1.4615279278926536,22.5,-1.3333315672634216,22.899999618530273,0.07504288262869951
3824,2022-10-04,24.35000038146973,24.35000038146973,23.540000915527344,23.57999992370605,727804.0,0.0441681260773823,1.1038934659724151,1.5098041415626284,46.92557423364275,34.41793081033207,-1.158182822612524,-0.1992131250400888,1.295500515362452,1.1826256118896126,17.879738199553056,1.0300006866455114,-0.836232611595193,0.41650047302246307,-1.5109551776029448,2.343956123647871,-0.5472273522902427,1.3802282983351688,-2.0599994659423864,100.0,71.68030158207482,0.9637278253127046,10,-1.029999732971195,-0.27999973297119496,1.8150000572204554,1.1699991226196254,1.6199989318847585,1,0.035318221335938205,2.4901921185397944,23.31999969482422,1.0645177168382258,22.979999542236328,1.4615279278926536,22.5,0.035318221335938205
3825,2022-10-05,24.13999938964844,24.38999938964844,23.959999084472656,24.25,491658.0,-0.008624270576237825,1.2051332211745154,-0.14285785059275805,47.07791886094201,35.460098178410384,-1.077130401255591,-0.020174919174600348,1.4752895876596241,1.3721161100988262,16.7852710461276,0.4300003051757848,-0.9066700357272772,0.22549953460693573,-1.6850305216398773,2.1360295908537488,-0.7297654935164708,1.1807645627303422,-1.8087984848022494,87.62375349484121,54.0984148625218,0.9552650281234073,10,-0.7999992370605504,-0.0699987411499059,2.0250010490417445,1.3800001144409144,2.569999694824215,2,0.03686832309443688,1.1038934659724151,24.35000038146973,2.4901921185397944,23.31999969482422,1.0645177168382258,22.979999542236328,0.03686832309443688
3826,2022-10-06,24.020000457763672,24.35000038146973,23.96999931335449,24.309999465942386,563515.0,-0.004970958364490574,1.0540551686453206,2.636339991677188,46.84976384629796,36.922523034174894,-0.9697540918518328,0.05291926759915455,1.5482298834233035,1.4727742497883014,16.037105844195015,0.3800010681152415,-0.9046880340190029,0.13700056076049805,-1.7430005441166188,2.017001665637615,-0.8029999916780604,1.0770011131990564,-1.6064476135253898,81.1224946574749,43.35932120171405,0.940000552438559,10,-0.6400003433227539,0.05000019073486328,1.9899992942810059,1.4999990463256836,2.4499988555908168,3,0.03039132091275132,1.2051332211745154,24.13999938964844,1.1038934659724151,24.35000038146973,2.4901921185397944,23.31999969482422,0.03039132091275132
3827,2022-10-07,23.270000457763672,23.86000061035156,23.270000457763672,23.84000015258789,568329.0,-0.03122397942159849,-1.0701770823573378,1.9655229112816528,40.588248493756225,37.67618294278471,-0.12469779513140722,0.7002036636753246,2.227623618729428,2.194564755174582,16.304619984230513,0.75,-1.0266713120228026,-0.5249994277954109,-2.3426727348961442,1.2926738793053225,-1.4338360813457776,0.3838372257549558,-0.7773897517089843,42.8571706610717,3.1574660776499215,0.9088366535503667,10,0.1099996566772461,0.8000001907348633,2.2624993324279785,2.2499990463256836,3.229999542236328,4,0.09626126888926745,1.0540551686453206,24.020000457763672,1.2051332211745154,24.13999938964844,1.1038934659724151,24.35000038146973,0.09626126888926745
3828,2022-10-10,23.229999542236328,23.520000457763672,23.07999992370605,23.07999992370605,580164.0,-0.0017189907494822299,-4.8666887071955784,-0.26315736638514364,45.2459055350281,38.986830326328196,-0.017566763927710838,0.5793099308142757,2.1967096401522035,2.2069549103476405,17.59636017249943,0.44000053405762074,-1.0130018846500484,-0.44400033950805806,-2.0518153690673664,1.1638146900512503,-1.2479078542877104,0.3599071752715943,-0.6614932888378888,11.45035722761688,-31.710145765889603,0.8039075147796539,10,0.15000057220458984,0.840001106262207,2.2175002098083496,2.2899999618530273,3.2399997711181605,0,0.10503661567540101,-1.0701770823573378,23.270000457763672,1.0540551686453206,24.020000457763672,1.2051332211745154,24.13999938964844,0.10503661567540101
3829,2022-10-11,23.25,23.29999923706055,22.8700008392334,23.1200008392334,970846.0,0.0008609753834607492,2.7391549529376773,0.8666632758160089,41.300535900866244,39.682140882560276,0.06663621929387631,0.4376178708485199,2.1081107133633843,2.162213420353172,18.85846449302333,0.429998397827152,-0.8928179147149677,-0.3324998855590806,-1.8060972275297864,1.1410974564116252,-1.0692985565444353,0.40429878542627407,-0.6086340211515591,24.99996862910435,-16.978529258681228,0.7367986709853535,10,0.13000011444091797,0.8200006484985352,2.179999828338623,2.2699995040893555,2.6200008392333984,1,0.11741933514994951,-4.8666887071955784,23.229999542236328,-1.0701770823573378,23.270000457763672,1.0540551686453206,24.020000457763672,0.11741933514994951
3830,2022-10-12,22.959999084472656,23.28000068664551,22.82999992370605,23.25,741672.0,-0.012473157657090006,1.5714161153556794,-2.2307906744721744,45.27937294978649,41.552099910798496,0.4090601399514604,0.6200036822201369,2.31634710519711,2.4274518578745017,20.13528378618307,0.45000076293946023,-0.788264621789434,-0.5340007781982408,-1.9278730863274411,0.8598715299309596,-1.2309369322628427,0.1629353758663612,-0.24868776919221602,8.552573790528204,-37.135780786986615,0.6969361540646009,10,0.4500007629394531,1.110001564025879,2.470000743865967,2.560000419616699,2.5800018310546875,2,0.13109757617183138,2.7391549529376773,23.25,-4.8666887071955784,23.229999542236328,-1.0701770823573378,23.270000457763672,0.13109757617183138
3831,2022-10-13,23.309999465942386,23.31999969482422,22.440000534057614,22.899999618530273,776861.0,0.015243919661409144,3.0930164475435307,-1.4137881139670219,57.815831219051624,45.00923938969743,0.20790468158025277,0.1858067609649403,1.8863187160007726,2.0514390731904335,21.2421408912023,0.8799991607666051,-0.651335394566555,-0.12450037002563263,-1.4367659769771457,1.1877652369258804,-0.7806331735013892,0.5316324334501239,1.0799999237060547,61.26752712263092,10.89796868727288,0.6561328034757565,10,0.10000038146972301,0.7600011825561488,2.0550003051757777,2.210000038146969,2.6900005340576136,3,0.14586013283689336,1.5714161153556794,22.959999084472656,2.7391549529376773,23.25,-4.8666887071955784,23.229999542236328,0.14586013283689336
3832,2022-10-14,23.809999465942386,24.309999465942386,23.489999771118164,23.649999618530273,828206.0,0.021450021941464836,-2.4166686534900688,0.3902436755087093,60.28223348770282,47.929487169674914,-0.18101392117039694,-0.38098164324682315,1.3259249351718942,1.5178510970922154,21.46628737016468,1.0,-0.5215440952350896,0.4054996490478544,-0.8385256119105549,1.6495249100062637,-0.21651298143135023,1.027512279527059,0.540999946594237,73.26201681323691,18.50968286094171,0.622012630479204,10,-0.394999504089359,0.2600011825561488,1.3775000572204554,1.710000038146969,2.2300014495849574,4,0.1117177617419498,3.0930164475435307,23.309999465942386,1.5714161153556794,22.959999084472656,2.7391549529376773,23.25,0.1117177617419498
3833,2022-10-17,24.18000030517578,24.28000068664551,23.520000457763672,23.95000076293945,493010.0,0.01553972480186916,2.534882276751613,1.4374985098824498,64.99032860603907,49.93668209994117,-0.4651054971971753,-0.8222819576823923,0.8985845682567088,1.113518085464186,22.040587451911563,0.7600002288818395,-0.2910763185632774,0.794000434875489,-0.3877450771604849,1.9757459469114629,0.20312767885750205,1.384873190893476,0.13277912979126327,93.0481692502584,32.188575747179435,0.5908727560179872,10,-0.7650003433227539,-0.1099996566772461,0.9924993515014648,1.3399991989135742,1.9200000762939489,0,0.09594704985705138,-2.4166686534900688,23.809999465942386,3.0930164475435307,23.309999465942386,1.5714161153556794,22.959999084472656,0.09594704985705138
3834,2022-10-18,24.309999465942386,24.46999931335449,24.18000030517578,24.38999938964844,488005.0,0.0053763093104171045,1.4166607061966183,-0.3478264475146315,64.01589582772442,51.81867954069477,-0.6720485867161585,-0.9622360904761287,0.7122190377457827,0.9526278804156441,22.04280455118808,0.2899990081787074,-0.06847060159500273,0.898999595642092,-0.3402685464417381,2.138267737725922,0.27936552460017694,1.518633666684007,-1.8699989318847727,92.11822937807278,26.500987286167117,0.6196340710419154,10,-0.8549995422363352,-0.2399988174438512,0.9275002479553187,1.210000038146969,1.610000610351559,1,0.08885231982165198,2.534882276751613,24.18000030517578,-2.4166686534900688,23.809999465942386,3.0930164475435307,23.309999465942386,0.08885231982165198
3835,2022-10-19,23.979999542236328,24.45000076293945,23.979999542236328,24.34000015258789,679473.0,-0.013574657793324008,-1.6111134658584976,4.500011920940324,64.91934150365122,53.82641039151179,-0.410276369230548,-0.6879869049479126,0.9724739444584642,1.2568491186483044,21.981546537454577,0.47000122070312145,0.0764801231104606,0.5819996833801255,-0.625705495271994,1.789704862032245,-0.021852905945934253,1.1858522727061853,-1.4993990325927768,75.86206572558234,5.4013212793717,0.6038525893260596,10,-0.524999618530277,-0.28999900817871094,1.2875003814697266,1.5399999618530273,1.7000007629394531,2,0.07881573532427244,1.4166607061966183,24.309999465942386,2.534882276751613,24.18000030517578,-2.4166686534900688,23.809999465942386,0.07881573532427244
3836,2022-10-20,24.11000061035156,24.18000030517578,23.78000068664551,23.8700008392334,454485.0,0.0054212289656743184,1.1052657996576616,-0.6666649006061021,62.25596511334433,56.23393446035492,-0.5880031598192126,-0.8074031947777662,0.7747347500046153,1.0966137970458263,21.72177145302915,0.3999996185302699,0.0645968774175465,0.6790007591247509,-0.5700478918391596,1.9280494100886614,0.054476433642793864,1.303525084606708,-1.5896121246337884,63.26542131015436,-3.884383417276517,0.6245243254819557,10,-0.6550006866455078,-0.5200004577636683,1.1749992370605504,1.4099988937377965,1.6700000762939524,3,0.05931150016486586,-1.6111134658584976,23.979999542236328,1.4166607061966183,24.309999465942386,2.534882276751613,24.18000030517578,0.05931150016486586
3837,2022-10-21,23.899999618530273,24.09000015258789,23.54999923706055,23.93000030517578,645249.0,-0.0087101197223165,2.0857161541353797,-0.1250029802350828,56.473205827794715,57.48141227066232,-0.31205471313318256,-0.5201068307816072,0.9131607721886894,1.276928161678022,20.30394261058059,0.5600013732910085,0.05863291583700203,0.40299978256225444,-0.7951761973627178,1.6011757624872267,-0.19608820740023347,1.0020877725247423,-1.3406189162597677,39.99995984524372,-22.04463636970563,0.5990879899624862,10,-0.4449996948242223,-0.4399995803833008,1.392500400543213,1.635000228881836,1.720001220703125,4,0.08786612615012523,1.1052657996576616,24.11000061035156,-1.6111134658584976,23.979999542236328,1.4166607061966183,24.309999465942386,0.08786612615012523
3838,2022-10-24,24.440000534057614,24.63999938964844,24.03000068664551,24.09000015258789,625971.0,0.022594180926625018,-1.5957429539598225,-11.666412359336139,51.127819908294335,58.573332715932104,-0.7402076385280765,-0.9804226242635323,0.3018707347413816,0.7056085008333319,18.50308961313442,0.7399997711181676,0.07486961273234627,0.860500717163081,-0.3597235832414363,2.080725017567598,0.25038856696082235,1.4706128673653396,-1.842407459565429,81.65148370704463,23.399721882815143,0.6101121502022577,10,-0.9000005722045863,-0.975000381469723,0.8724994659423864,1.0949993133544957,0.7299995422363317,0,0.06546646262303057,2.0857161541353797,23.899999618530273,1.1052657996576616,24.11000061035156,-1.6111134658584976,23.979999542236328,0.06546646262303057
3839,2022-10-25,24.540000915527344,24.57999992370605,24.170000076293945,24.559999465942386,839867.0,0.004091668546830851,12.6667832278999,-0.05713865319536116,55.15465235173819,59.67058598281562,-0.7129524769889564,-0.9802516770981171,0.1305958038484718,0.5772673337989573,16.766619540613473,0.4099998474121058,0.20971126885118352,0.8650010108947761,-0.3412201794340426,2.071222201223595,0.26189041573036675,1.4681116060591854,-1.8607115884289094,90.82582934656662,34.790348137107344,0.6031105951644091,10,-1.0000009536743164,-1.0750007629394531,0.7699990272521973,0.9949989318847656,0.4799995422363281,1,0.06356965801722203,-1.5957429539598225,24.440000534057614,2.0857161541353797,23.899999618530273,1.1052657996576616,24.11000061035156,0.06356965801722203
3840,2022-10-26,24.729999542236328,24.729999542236328,24.29999923706055,24.54999923706055,771072.0,0.007742405037514333,3.777773068282926,-9.000667620408333,58.987319767834904,59.800751377124875,-0.6989776718182164,-1.0815747032491636,-0.12478103599376311,0.3615014291232157,14.764098661445187,0.4300003051757777,0.31904031053247905,0.9634996414184585,-0.2724580495486677,2.1994573323855846,0.3455207959348954,1.5814784869020215,-1.9722818126358952,100.0,45.19064101133691,0.6179788454835632,10,-0.619999885559082,-1.2199993133544922,0.4425010681152344,0.8050003051757812,0.5600013732910156,2,0.04811971516720881,12.6667832278999,24.540000915527344,-1.5957429539598225,24.440000534057614,2.0857161541353797,23.899999618530273,0.04811971516720881
3841,2022-10-27,24.979999542236328,25.190000534057614,24.6200008392334,24.75,823441.0,0.010109179321779793,-1.3265395095367702,1.2777730682829904,74.78256254436653,61.41189905008751,-0.767932364073193,-1.1976575775814169,-0.44762882445642305,0.0918761020418728,12.715662110161444,0.5699996948242152,0.4699083109448168,1.08949966430664,-0.10848976630439822,2.287489094917678,0.49050494900112085,1.688494379612159,-2.1039449038777427,87.19507160111341,29.59847464046028,0.5989947153055191,10,-0.6249990463256836,-1.2399988174438477,0.13250064849853516,0.5150003433227539,0.4899997711181605,3,0.02802244898987638,3.777773068282926,24.729999542236328,12.6667832278999,24.540000915527344,-1.5957429539598225,24.440000534057614,0.02802244898987638
3842,2022-10-28,24.989999771118164,25.07999992370605,24.59000015258789,24.81999969482422,398049.0,0.00040032942614454115,1.7999956403507704,0.7391322375731842,75.73096822371947,62.605303452052006,-0.66262957035255,-1.1060610346491515,-0.5302507303983433,0.06546257379338272,10.82606128909272,0.4899997711181605,0.626331701262167,0.9989998817443855,-0.2145189527663227,2.2125187162550937,0.3922404644890314,1.6057592989997396,-1.928829461103657,82.75855265105072,18.52648053695974,0.6067594172553546,10,-0.619999885559082,-1.2499990463256836,0.012500762939453125,0.3950004577636719,0.2100009918212855,4,0.03161268198331002,-1.3265395095367702,24.979999542236328,3.777773068282926,24.729999542236328,12.6667832278999,24.540000915527344,0.03161268198331002
3843,2022-10-31,25.06999969482422,25.11000061035156,24.729999542236328,25.07999992370605,671068.0,0.0032012774885461504,9.856924879432079,-0.0588248493756032,76.14939567799601,63.953470102082186,-0.6739831123994335,-1.104880976147392,-0.6731238403218924,-0.02394588100100492,9.569955990692902,0.3800010681152308,0.6965718332821851,0.991499805450438,-0.26973243554576243,2.2527320464466385,0.3608836849523378,1.6221159259485383,-1.8385229668862628,88.23521711975557,18.254002378906506,0.6306161204981002,10,-0.6999998092651367,-1.289999008178711,-0.6474990844726562,-0.2649993896484375,0.010000228881832385,0,0.021938617914013303,1.7999956403507704,24.989999771118164,-1.3265395095367702,24.979999542236328,3.777773068282926,24.729999542236328,0.021938617914013303
3844,2022-11-01,25.209999084472656,25.6299991607666,25.07999992370605,25.28000068664551,705992.0,0.005584339503496016,-2.333329480102831,7.000000000002842,83.78376520723074,66.0495171802577,-0.7519695135533979,-1.2407624847055736,-0.862448377216495,-0.1630549340581453,10.280201883630955,0.5599994659423828,0.7238125237016746,1.0884992599487298,-0.2668375721457892,2.4438360920432487,0.41083084390147206,1.7661676759959875,-1.8218404520451266,68.42104508370097,-8.945047117279515,0.6776684160472595,11,-0.619999885559082,-1.2099990844726562,-1.07999849319458,-0.404998779296875,-0.2599983215332067,1,-0.0015866326708178224,9.856924879432079,25.06999969482422,1.7999956403507704,24.989999771118164,-1.3265395095367702,24.979999542236328,-0.0015866326708178224
3845,2022-11-02,25.03000068664551,25.3700008392334,24.93000030517578,25.309999465942386,650137.0,-0.007139960506305942,1.1999942779759685,3.9998910111439074,77.21521050248987,67.71165555682941,-0.4552383203438488,-1.044205668979135,-0.7335942165594851,0.013123689979025244,10.992911125669751,0.4400005340576172,0.6906287503190853,0.8640007972717321,-0.5510224777598296,2.2790240723032937,0.156489159755953,1.5715124347875111,-1.4176580013840727,42.3077840072336,-35.56232591892536,0.7075116375157804,11,-0.44000148773193715,-1.0300006866455114,-1.0350003242492711,-0.22500038146973012,-0.3299999237060618,2,-0.00039952970864975956,-2.333329480102831,25.209999084472656,9.856924879432079,25.06999969482422,1.7999956403507704,24.989999771118164,-0.00039952970864975956
3846,2022-11-03,24.75,24.93000030517578,24.43000030517578,24.8799991607666,576404.0,-0.011186603234689563,3.3477986847670147,0.46428474114441415,65.98640073646996,68.7686772133489,-0.08370953370269874,-0.7449026821255984,-0.5074339499562441,0.3087142952990618,11.447117492265424,0.6000003814697301,0.650748365382924,0.5475001335144043,-0.8891609777382818,1.9841612447670904,-0.17083042211194055,1.2658306891407491,-0.9358916671880451,26.666666666666668,-49.6470959236204,0.7183305556263434,11,0.07999992370605469,-0.75,-0.8374996185302734,0.05500030517578125,0.23999977111816406,3,0.021818218809185552,1.1999942779759685,25.03000068664551,-2.333329480102831,25.209999084472656,9.856924879432079,25.06999969482422,0.021818218809185552
3847,2022-11-04,25.51000022888184,25.739999771118164,25.1299991607666,25.290000915527344,770730.0,0.030707079954821692,-1.259249709484065,-1.6923133353874418,69.96996928194912,70.86224936597719,-0.6608048093452439,-1.4002762298596103,-1.2942106991802937,-0.4309587340328598,11.340456534467604,0.9899997711181641,0.6529754180099125,1.1955003738403356,-0.28369564231178046,2.6746963899924516,0.45590236576427756,1.9350983819163936,-1.5143028132744192,82.4427758777086,7.905177560506829,0.7395980080760587,11,-0.5550003051757848,-1.4250001907348668,-1.597499847412113,-0.7049999237060582,-0.5500011444091832,4,-0.0015680484189907196,3.3477986847670147,24.75,1.1999942779759685,25.03000068664551,-2.333329480102831,25.209999084472656,-0.0015680484189907196
3848,2022-11-07,25.670000076293945,25.75,25.20000076293945,25.399999618530273,752198.0,0.006272044138633914,1.558134170791876,1.2272786384955976,70.23810064441122,72.53818806516308,-0.7017805238868142,-1.4420387743354404,-1.4716204482981468,-0.5746041075616048,10.998749711299297,0.5499992370605504,0.677911812846574,1.2335001945495598,-0.2713452319229219,2.7383456210220416,0.48107748131332073,1.985922907785799,-1.4649863780252375,93.9393983180649,20.73229905947018,0.7524227132362404,11,-0.6450004577636719,-1.5799999237060547,-1.8399996757507324,-0.8649997711181641,-0.5200004577636719,0,-0.018309283675793098,-1.259249709484065,25.51000022888184,3.3477986847670147,24.75,1.1999942779759685,25.03000068664551,-0.018309283675793098
3849,2022-11-08,25.979999542236328,26.06999969482422,25.559999465942386,25.60000038146973,544148.0,0.012076332879666252,-1.2173875185033338,1.4074019129967796,79.94011839266489,74.86627680125531,-0.8784092390936813,-1.6200897451603744,-1.7899837138902086,-0.8697931957554061,10.518979792433461,0.5100002288818324,0.7703015611116726,1.4069996833801284,-0.1393796672328378,2.9533790339930945,0.6338100080736453,2.1801893586866115,-1.5586877617252384,94.5121837754352,20.746955840413023,0.7731896753064835,11,-0.7299995422363281,-1.7249994277954102,-2.3124990463256836,-1.1749992370605469,-0.75,1,-0.034642018259743446,1.558134170791876,25.670000076293945,-1.259249709484065,25.51000022888184,3.3477986847670147,24.75,-0.034642018259743446
3850,2022-11-09,25.96999931335449,26.09000015258789,25.76000022888184,25.79999923706055,659602.0,-0.00038492028706860193,-1.6400195313990593,0.44736960984594165,78.88197359683973,75.32176691819677,-0.7532273507412022,-1.447225688300076,-1.7779974201187656,-0.8522352863368887,9.973038266488308,0.32999992370605113,0.8638058871114609,1.2464994430541942,-0.22286877884993928,2.7158676649583278,0.5118153321021275,1.981183554006261,-1.2848974665533,92.77103311663072,16.947404761639717,0.7346841109520673,11,-0.7099990844726527,-1.7049989700317347,-2.2749986648559535,-1.1649990081787074,-1.1899986267089773,2,-0.03927603301439164,-1.2173875185033338,25.979999542236328,1.558134170791876,25.670000076293945,-1.259249709484065,25.51000022888184,-0.03927603301439164
3851,2022-11-10,26.709999084472656,26.809999465942386,25.57999992370605,25.86000061035156,881774.0,0.028494408574652574,1.342857973268033,4.999988780307425,87.46667860243656,76.62573473805423,-1.3656301614791637,-2.0231749889495205,-2.4864166795815272,-1.5782218408954094,9.212494627841625,1.2299995422363352,0.9593431277313513,1.8164992332458496,0.2520487678101162,3.380949698681583,1.034274000527983,2.5987244659637163,-1.7720155426298625,94.04759742235484,13.126892220462821,0.782225232717866,11,-1.0899991989135742,-2.0849990844726562,-3.0049986839294434,-1.904998779296875,-2.3299999237060547,3,-0.07525265407821302,-1.6400195313990593,25.96999931335449,-1.2173875185033338,25.979999542236328,1.558134170791876,25.670000076293945,-0.07525265407821302
3852,2022-11-11,26.46999931335449,26.93000030517578,26.149999618530273,26.899999618530273,910350.0,-0.008985390465913068,2.183665366560011,-0.505883620109327,79.42029818796179,76.98916835027265,-0.998631449127334,-1.6587204259447716,-2.2353496985667327,-1.3345634451352346,10.104510791152228,0.7800006866455078,1.0262621960163898,1.443499469757075,-0.18410758802504645,3.0711065275391967,0.6296959408660143,2.257302998648136,-1.1576125866917764,73.41034025785581,-7.111499490990596,0.8138035288910604,11,-0.7899990081787074,-1.7849988937377894,-2.744998931884762,-1.6649990081787074,-2.0,4,-0.05591233776457427,1.342857973268033,26.709999084472656,-1.6400195313990593,25.96999931335449,-1.2173875185033338,25.979999542236328,-0.05591233776457427
3853,2022-11-14,26.5,26.6200008392334,26.25,26.459999084472656,870088.0,0.0011333844889966915,1.6428386534243402,-0.09302531892620707,78.99409285748132,76.45698253363382,-0.8989934452715502,-1.5873870045348362,-2.2450021293680678,-1.360534236387668,11.044732616340106,0.37000083923339844,1.0207029907708431,1.3575001716613784,-0.34505325448828117,3.060053597811038,0.5062234585865468,2.20877688473621,-0.9200000762939489,68.61313563746467,-10.167223948775927,0.8512767130748302,11,-0.8199996948242188,-1.8149995803833008,-2.7749996185302734,-1.6949996948242188,-2.2099990844726562,0,-0.0581132420953715,2.183665366560011,26.46999931335449,1.342857973268033,26.709999084472656,-1.6400195313990593,25.96999931335449,-0.0581132420953715
3854,2022-11-15,26.46999931335449,26.690000534057614,26.209999084472656,26.5,846988.0,-0.0011321013828494708,1.341460464553729,-0.7500000000000888,77.01863574786722,76.43514089423131,-0.750375808953148,-1.462237096196997,-2.201029869338033,-1.3236034582546914,12.348100630063675,0.4800014495849574,1.0161825689479542,1.2194994926452587,-0.5339744646318216,2.972973449922339,0.34276251400671853,2.096236471283799,-0.6199993133544908,65.92586208601699,-9.750228795489988,0.8767369786385406,11,-0.7899990081787074,-1.7849988937377894,-2.744998931884762,-1.6649990081787074,-1.8499984741210902,1,-0.049867764603917286,1.6428386534243402,26.5,2.183665366560011,26.46999931335449,1.342857973268033,26.709999084472656,-0.049867764603917286
3855,2022-11-16,25.8700008392334,26.46999931335449,25.6200008392334,26.43000030517578,1105483.0,-0.022667113323965316,1.6562556810900724,18.66622162883624,62.46501188487295,76.04387546627609,-0.020889426241378573,-0.7519366755514518,-1.5905199885383823,-0.7207321689575572,13.039053357334526,0.8499984741210902,0.9921915507010688,0.525000953674315,-1.141744515085719,2.191746422434349,-0.30837178070570204,1.358373688054332,1.0599994659423828,21.481543228278692,-50.55894340828628,0.8333727343800176,11,0.15999889373779297,-1.1850004196166992,-2.145000457763672,-1.0650005340576172,-1.4100017547607422,2,-0.02473912934809308,1.341460464553729,26.46999931335449,1.6428386534243402,26.5,2.183665366560011,26.46999931335449,-0.02473912934809308
3856,2022-11-17,25.540000915527344,26.09000015258789,25.520000457763672,25.959999084472656,938185.0,-0.012756084770031761,-1.4782644751463685,0.7499974455127878,57.069428025490794,74.61048199333628,0.48383759292394046,-0.32602731175191124,-1.2578174663516073,-0.3772948416336561,13.430498237632197,0.5699996948242188,0.9251598922311182,0.12350101470947195,-1.439643543513693,1.6866455729326368,-0.6580712644021105,0.9050732938210544,1.3637994003295901,1.4184723353254534,-66.40493365310854,0.7815722791115826,11,0.5249996185302734,-0.8550004959106445,-1.8000006675720215,-0.7350006103515625,-0.9500007629394531,3,-0.029757251434543996,1.6562556810900724,25.8700008392334,1.341460464553729,26.46999931335449,1.6428386534243402,26.5,-0.029757251434543996
3857,2022-11-18,26.0,26.059999465942386,25.61000061035156,25.739999771118164,758478.0,0.018010926702551222,1.368420260102689,-0.6190508628519528,60.88994187718984,73.57179768586724,0.11248333128809662,-0.6541727794944556,-1.7219634455175843,-0.824238642548945,13.536692513540952,0.5199985504150426,0.9184969810793433,0.47850008010864187,-0.9302282379140969,1.8872283981313807,-0.22586407890272753,1.1828642391200113,0.8484483215332048,41.02559922532319,-23.215518151046297,0.7043641590113701,11,0.22500038146972656,-0.7899999618530273,-2.2599997520446777,-1.1949996948242188,-1.25,4,-0.06230772458589995,-1.4782644751463685,25.540000915527344,1.6562556810900724,25.8700008392334,1.341460464553729,26.46999931335449,-0.06230772458589995
3858,2022-11-21,26.040000915527344,26.1200008392334,25.729999542236328,25.93000030517578,532524.0,0.0015384967510516656,1.8888935983837014,0.4230788981403367,59.95206469436666,71.35090283050077,0.14582114294998405,-0.598863727093832,-1.7857194182378535,-0.8517771517253294,14.55552393958763,0.3900012969970703,0.9905413502969367,0.4385009765625014,-0.8911329897983649,1.7681349429233677,-0.22631600661793172,1.1033179597429346,0.7553094914550798,44.44448067138681,-18.47196672428936,0.6648169831804323,11,0.1849994659423828,-0.8150005340576172,-2.2975006103515625,-1.2350006103515625,-1.3100013732910156,0,-0.06029191808655743,1.368420260102689,26.0,-1.4782644751463685,25.540000915527344,1.6562556810900724,25.8700008392334,-0.06029191808655743
3859,2022-11-22,26.10000038146973,26.15999984741211,25.920000076293945,26.0,889802.0,0.0023041268753032362,1.181822910796494,0.9090893327785037,63.20987526408535,69.60955857130583,0.11693037705147802,-0.5649656763397282,-1.8508909149680335,-0.8863844400263154,15.649349301101312,0.23999977111816406,0.9906567556104626,0.4205004692077665,-0.8274615240654839,1.668462462481017,-0.2034805274288587,1.0444814658443917,0.644297627543942,61.052697094603204,-4.285931429025013,0.6239809966366251,11,0.12499999999999645,-0.860000610351566,-2.357500076293949,-1.3249998092651403,-1.270000457763679,1,-0.06934863752827514,1.8888935983837014,26.040000915527344,1.368420260102689,26.0,-1.4782644751463685,25.540000915527344,-0.06934863752827514
3860,2022-11-23,25.920000076293945,26.190000534057614,25.739999771118164,26.190000534057614,656214.0,-0.006896563315898607,2.3333333333333948,-2.6999942779757977,64.81013183887285,67.0921644864654,0.32306630420234583,-0.3069815245145513,-1.6669776112410304,-0.6860920012642637,16.90213393634392,0.4500007629394496,0.9756511955328939,0.18100013732910014,-0.9872804446668404,1.3492807193250407,-0.40314015366886835,0.7651404283270686,0.7753260306697278,59.70142880323882,-10.09400304419409,0.58414029099797,11,0.30500030517578125,-0.6800003051757812,-2.1574997901916504,-1.1449995040893555,-1.3099994659423864,2,-0.050154291405635765,1.181822910796494,26.10000038146973,1.8888935983837014,26.040000915527344,1.368420260102689,26.0,-0.050154291405635765
3861,2022-11-24,25.68000030517578,26.040000915527344,25.6200008392334,25.770000457763672,1035580.0,-0.009259250401687513,-3.000018165304269,0.3333333333333377,52.478136380495584,64.0985909523025,0.44879099380429466,-0.01249099117072916,-1.4183582752316681,-0.4348135729920912,17.46151158892111,0.4200000762939453,0.8915127298240364,-0.09399967193603587,-1.2071816462708718,1.0191823023988,-0.6505906591034538,0.4625913152313821,0.9683127758198928,12.068914488288504,-53.80817676320802,0.5565909871674172,11,0.4250001907348633,-0.4400005340576172,-2.1075000762939453,-0.9049997329711914,-1.1399993896484375,3,-0.04750783513258894,2.3333333333333948,25.920000076293945,1.181822910796494,26.10000038146973,1.8888935983837014,26.040000915527344,-0.04750783513258894
3862,2022-11-25,25.78000068664551,25.78000068664551,25.53000068664551,25.60000038146973,847092.0,0.0038940958053483854,1.7777730682829653,-2.0,51.63205705068345,61.05836475154719,0.2688989014844765,-0.05298864719765106,-1.5054979440667964,-0.5201248803119576,18.035929165317437,0.25,0.8163323453528477,-0.03349933624267365,-1.0838377905780305,1.0168391180926832,-0.5586685634103503,0.491669890925003,0.8231798894208815,37.878796636130225,-23.43865499290768,0.5251692271676778,11,0.32499980926513317,-0.5400009155273473,-2.2575006484985387,-1.0050001144409215,-1.110000610351566,4,-0.04615983329566242,-3.000018165304269,25.68000030517578,2.3333333333333948,25.920000076293945,1.181822910796494,26.10000038146973,-0.04615983329566242
3863,2022-11-28,25.6200008392334,25.739999771118164,25.53000068664551,25.6200008392334,476446.0,-0.006206355436406019,-1.3333192048489484,0.0,44.409956835862005,57.435178205768835,0.32513496811642284,0.1584525446499967,-1.3387447254687146,-0.33983037027729424,18.596807327059082,0.25,0.6151734652760155,-0.22099924087524414,-1.2167561081999239,0.7747576264494356,-0.718877674537584,0.2768791927870957,0.9398525321008862,13.636389908389054,-41.68594853240233,0.49787843366233986,11,0.3749990463256836,-0.1400003433227539,-2.1625008583068848,-0.8450002670288086,-0.4300003051757848,0,-0.033957877077861576,1.7777730682829653,25.78000068664551,-3.000018165304269,25.68000030517578,2.3333333333333948,25.920000076293945,-0.033957877077861576
3864,2022-11-29,25.170000076293945,25.61000061035156,25.170000076293945,25.60000038146973,646360.0,-0.017564432014004483,-1.0465126594630874,-100.0,39.071048218400925,54.83584890949416,0.6384813415130388,0.6380143640938414,-0.8632243454059747,0.12518029703648992,18.201672569153192,0.4500007629394531,0.45705441985430895,-0.6690000534057603,-1.670238708589082,0.33223860177756137,-1.1696193809974211,-0.16838072581409946,1.3482591784975142,0.0,-48.495702601879415,0.5006193275916602,11,0.5100002288818359,0.38000011444091797,-1.6675000190734863,-0.39499950408935547,0.06999969482421875,1,-0.017481149492408088,-1.3333192048489484,25.6200008392334,1.7777730682829653,25.78000068664551,-3.000018165304269,25.68000030517578,-0.017481149492408088
3865,2022-11-30,25.020000457763672,25.309999465942386,24.940000534057614,25.170000076293945,1773195.0,-0.005959460392356064,-1.387093995533096,0.3488360745905828,22.475589662790867,50.99208909141639,0.7322304493621381,0.8297690687660051,-0.7027842751132027,0.28420080513051005,18.211133140084073,0.36999893188477273,0.2851719272936748,-0.8184996604919448,-1.8214479328159001,0.18444861183201056,-1.3199737966539224,-0.3170255243299671,1.4173632463179366,7.272717814803747,-33.99612008873155,0.5014741361619782,11,0.5450000762939418,0.5949993133544922,-1.517500400543213,-0.24499988555908203,0.4399986267089844,2,-0.007593946066402402,-1.0465126594630874,25.170000076293945,-1.3333192048489484,25.6200008392334,1.7777730682829653,25.78000068664551,-0.007593946066402402
3866,2022-12-01,25.290000915527344,25.43000030517578,25.06999969482422,25.20000076293945,1116387.0,0.010791385004946807,-1.0571328922845526,-0.6000025431380016,30.967770118987943,47.66740334050507,0.47275318505089103,0.6348473598506672,-0.9335236670129561,0.025681203527426533,18.98683906685147,0.4099998474121094,0.12294687319285202,-0.575499248504638,-1.4792328718182794,0.3282343748090035,-1.0273660601614587,-0.12363243684781722,1.0275737349523446,41.666704510878766,4.279165824181035,0.4518668116568214,12,0.2749996185302699,0.3899993896484375,-1.4800009727478027,-0.5150003433227539,0.7199993133544957,3,-0.026888109156148143,-1.387093995533096,25.020000457763672,-1.0465126594630874,25.170000076293945,-1.3333192048489484,25.6200008392334,-0.026888109156148143
3867,2022-12-02,25.46999931335449,25.68000030517578,25.15999984741211,25.229999542236328,884558.0,0.007117374112732167,-1.736850558904577,2.666659602424303,34.1538262903221,44.80093240672234,0.23430793012003903,0.476108890487545,-1.0433129053277774,-0.15125339564196594,18.768792933100823,0.5200004577636719,0.054234237762351256,-0.3935008049011266,-1.3007174168108833,0.5137158070086301,-0.8471091108560067,0.06010750105375351,0.7373694078114355,66.24991059294729,31.45676178385247,0.4536083059548788,12,0.095001220703125,0.21000099182129262,-1.4224987030029261,-0.6949987411498988,0.5400009155273509,4,-0.03651348342752114,-1.0571328922845526,25.290000915527344,-1.387093995533096,25.020000457763672,-1.0465126594630874,25.170000076293945,-0.03651348342752114
3868,2022-12-05,25.20000076293945,25.459999084472656,25.11000061035156,25.399999618530273,777644.0,-0.010600650086137753,1.1875055879741059,-0.8333293596865858,31.80515727993192,41.31151929737196,0.41641199554801744,0.7474110371818767,-0.7115650367736954,0.11452184603526305,18.49088745188417,0.3599987030029297,0.021932815159974695,-0.639999389648441,-1.5915846121982433,0.3115858329013612,-1.1157920009233422,-0.16420677837353992,0.9059785032578098,35.13517693241523,4.103300168871748,0.475792611274902,12,0.36499977111816406,0.4799995422363317,-1.1450004577636683,-0.42500019073485973,1.1299991607666016,0,-0.02103177264283873,-1.736850558904577,25.46999931335449,-1.0571328922845526,25.290000915527344,-1.387093995533096,25.020000457763672,-0.02103177264283873
3869,2022-12-06,25.07999992370605,25.36000061035156,24.989999771118164,25.10000038146973,879074.0,-0.004761937920647941,-2.6999942779758936,0.10000286103935396,36.87705388611411,38.20784396928765,0.42075710099471664,0.8395744544843318,-0.5247780385174998,0.2308361027749264,17.76909840557409,0.3700008392333949,-0.07569297121094465,-0.7150002479553272,-1.7222052522344065,0.292204756323752,-1.2186027500948668,-0.21139774581578763,0.9327010439200372,18.918842290571675,-12.77080705440127,0.5036025021395394,12,0.41000080108642933,0.6000003814697301,-1.0049996376037562,-0.3049993515014613,1.30999946594239,1,0.004385989261809664,1.1875055879741059,25.20000076293945,-1.736850558904577,25.46999931335449,-1.0571328922845526,25.290000915527344,0.004385989261809664
3870,2022-12-07,24.95000076293945,25.21999931335449,24.95000076293945,25.059999465942386,719838.0,-0.005183379631661156,-3.9091224358860037,5.499809269500595,39.50176752318685,36.766025207364464,0.44554588358652225,0.9372954334030261,-0.33683058786603226,0.3576326860358243,17.014048176622875,0.26999855041503906,-0.18149158243567953,-0.7939994812011761,-1.8651595578979219,0.2771605954955696,-1.3295795195495508,-0.2584194428528015,0.9768841700011599,0.0,-34.05150674119019,0.5355800383483732,12,0.4099998474121129,0.7299995422363317,-0.6550011634826625,-0.3800001144409144,1.4499988555908239,2,0.011623206385206863,-2.6999942779758936,25.07999992370605,1.1875055879741059,25.20000076293945,-1.736850558904577,25.46999931335449,0.011623206385206863
3871,2022-12-08,24.70000076293945,25.0,24.70000076293945,24.95000076293945,569905.0,-0.010020039773760203,-1.3999938964844034,2.272754070503226,25.00000000000003,33.80690775728853,0.6055991010459785,1.0845984119851124,-0.017697395475838817,0.5914474909555132,15.6111403695293,0.2999992370605504,-0.32298692782090654,-0.9434995651245153,-2.0102062595487524,0.12320712929972188,-1.4768529123366356,-0.4101462179123949,1.1479334180905205,0.0,-31.79914009902555,0.533353347212119,12,0.519999504089359,0.9799995422363317,-0.40500116348266246,-0.30000019073485973,1.8999996185302805,3,0.030769161864704353,-3.9091224358860037,24.95000076293945,-2.6999942779758936,25.07999992370605,1.1875055879741059,25.20000076293945,0.030769161864704353
3872,2022-12-09,24.989999771118164,25.01000022888184,24.709999084472656,24.729999542236328,698370.0,0.0117408501708971,-1.0000000000000238,-1.0400009155273438,31.578905100256478,32.381235342221245,0.21428840421699746,0.7146784315367825,-0.24924220815663745,0.2837515356999276,14.00525390574019,0.3099994659423899,-0.4612006851788415,-0.579500579833983,-1.6095023723369124,0.4505012126689465,-1.0945014760854477,-0.06449968358251823,0.743141068102755,38.157848505990884,7.629511476516768,0.5150008962514653,12,0.20000076293945312,0.8250007629394531,-0.5749998092651367,-0.6249990463256836,1.7100009918212855,4,0.040816345222320694,-1.3999938964844034,24.70000076293945,-3.9091224358860037,24.95000076293945,-2.6999942779758936,25.07999992370605,0.040816345222320694
3873,2022-12-12,24.959999084472656,25.09000015258789,24.8799991607666,24.899999618530273,645632.0,-0.0012005076798832226,-3.200003814682714,0.23076697355390088,29.787195187525683,31.349696116568442,0.15737162788628822,0.6570793796940322,-0.17089163582236822,0.3030460640861463,12.244564419018886,0.21000099182128906,-0.528482183760218,-0.532501220703125,-1.4978344978263856,0.43283205642013556,-1.015167859264757,-0.049834582141492945,0.6698277471201166,39.39369418836571,12.200765516216244,0.48266663856163045,12,0.23000144958496094,0.8550014495849609,-0.4399991035461426,-0.5949983596801758,1.6100006103515625,0,0.04206735508505588,-1.0000000000000238,24.989999771118164,-1.3999938964844034,24.70000076293945,-3.9091224358860037,24.95000076293945,0.04206735508505588
3874,2022-12-13,25.149999618530273,25.399999618530273,24.8700008392334,25.10000038146973,799650.0,0.007612201162932486,-1.0784334258338133,0.833328035095468,36.395742093933315,32.89637972002871,-0.03996731661091246,0.3827406372932316,-0.3425426723493388,0.10604994107359644,10.25753664743485,0.529998779296875,-0.6015384867826334,-0.2765007019042969,-1.1350253906058434,0.5820239867972496,-0.7057630462550719,0.15276164244647816,0.3868446061971653,64.28565589739556,39.502704676107896,0.42926234435077365,12,0.04000091552734375,0.6650009155273438,-0.5924997329711914,-0.9149990081787109,1.0200004577636719,1,0.046918501911481725,-3.200003814682714,24.959999084472656,-1.0000000000000238,24.989999771118164,-1.3999938964844034,24.70000076293945,0.046918501911481725
3875,2022-12-14,25.229999542236328,25.31999969482422,25.040000915527344,25.10000038146973,638418.0,0.0031809115276133504,-1.2400073242746297,2.600022888532959,41.57301364148109,34.07474011141684,-0.09727581751829817,0.2659715121368791,-0.3961151701275938,0.013381069896219344,9.320225364531613,0.279998779296875,-0.6373524632789618,-0.16450071334838867,-1.0008457451350736,0.6718443184382963,-0.5826732292417311,0.2536718025449538,0.22316033631231136,75.7142351110761,47.28555969050878,0.41817251589334214,12,-0.03999900817871094,0.5850009918212891,-0.47749948501586914,-1.0499992370605469,0.9700012207031214,2,0.045977006280567334,-1.0784334258338133,25.149999618530273,-3.200003814682714,24.959999084472656,-1.0000000000000238,24.989999771118164,0.045977006280567334
3876,2022-12-15,24.78000068664551,25.18000030517578,24.670000076293945,25.10000038146973,1057116.0,-0.01783586459593456,1.1250029802351125,-2.4615520049298616,33.443690205817035,33.99583610202738,0.3048274857349007,0.6915709030339414,0.07949547774481047,0.4406207651723939,8.61329879128165,0.5599994659423828,-0.625689684662472,-0.5764995574951151,-1.4531025785774325,0.3001034635872024,-1.0148010680362738,-0.13819804695395632,0.6199989318847621,15.068586209599943,-11.662200710596583,0.4383015105411594,12,0.2849988937377894,1.019999504089352,-0.017500400543216443,-0.5900001525878942,1.639999389648434,3,0.06537525774798758,-1.2400073242746297,25.229999542236328,-1.0784334258338133,25.149999618530273,-3.200003814682714,24.959999084472656,0.06537525774798758
3877,2022-12-16,24.3799991607666,24.809999465942386,24.209999084472656,24.78000068664551,1318673.0,-0.016142111170096896,1.6087025027780755,1.250005960470173,30.981559556699196,33.90432524389042,0.5967021030361117,1.0160780450511098,0.5251672437258712,0.8084402070633843,8.173909972532353,0.6000003814697301,-0.556958658947174,-0.8955010414123521,-1.8198270676030965,0.02882498477839235,-1.357664054507726,-0.4333380283169781,0.9400005340576172,14.285714285714285,-13.518910437897105,0.46216301309537294,12,0.4250001907348633,1.1900005340576172,0.7425007820129395,0.17000102996826172,2.0100002288818395,4,0.09105829766703422,1.1250029802351125,24.78000068664551,-1.2400073242746297,25.229999542236328,-1.0784334258338133,25.149999618530273,0.09105829766703422
3878,2022-12-19,24.46999931335449,24.60000038146973,24.25,24.25,688563.0,0.0036915568369961793,-2.1818315805900985,-0.5499961853172725,37.93101180320875,34.021431679123154,0.4383597153029868,0.8457906631652499,0.48411430865193594,0.6872529738205522,7.62769036803866,0.3500003814697301,-0.5382230282790417,-0.7270008087158253,-1.6445976072740223,0.1905959898423717,-1.1857992079949256,-0.268202409436725,0.7100009918212926,21.8487489241113,-9.081655052478794,0.4587983992790991,12,0.3350000381469762,0.9800004959106481,0.7125010490417516,0.14000129699707387,1.730001449584961,0,0.09113206016184638,1.6087025027780755,24.3799991607666,1.1250029802351125,24.78000068664551,-1.2400073242746297,25.229999542236328,0.09113206016184638
3879,2022-12-20,24.290000915527344,24.399999618530273,24.11000061035156,24.29999923706055,758799.0,-0.007355880787822899,1.7619073569482626,-0.045447057905568154,37.54265500643809,33.803752510595515,0.5526265992247943,0.9309669326840542,0.7113327392968856,0.8364573573381122,7.0829090847872616,0.3599987030029297,-0.5505457959871229,-0.8164992332458496,-1.7159559864028786,0.08295751991117939,-1.2662276098243659,-0.36677085666733333,0.7541992187499993,14.876069534732936,-18.260065972669764,0.44972837657851494,12,0.4649991989135742,1.1099996566772425,0.8924994468688965,0.31999969482421875,2.14999961853027,1,0.0938657345969629,-2.1818315805900985,24.46999931335449,1.6087025027780755,24.3799991607666,1.1250029802351125,24.78000068664551,0.0938657345969629
3880,2022-12-21,24.6200008392334,24.6299991607666,24.36000061035156,24.38999938964844,821399.0,0.01358583414029857,1.1600048828497815,-23.004006104531722,38.79597019428825,35.33663808773865,0.1909766774584689,0.5255246206677882,0.4427100777726949,0.47311826354236075,6.676473276926806,0.3399982452392578,-0.5235058142278071,-0.421499347686769,-1.2591974702492905,0.4161987748757525,-0.8403484089680298,-0.00265028640550824,0.2747273712158176,47.663586386874755,14.961821637157819,0.4188490612812599,12,0.13499927520751953,0.6699991226196254,0.5624995231628418,-0.010000228881835938,1.8399982452392578,2,0.06295691243805868,1.7619073569482626,24.290000915527344,-2.1818315805900985,24.46999931335449,1.6087025027780755,24.3799991607666,0.06295691243805868
3881,2022-12-22,24.459999084472656,24.86000061035156,24.45000076293945,24.649999618530273,640276.0,-0.006498852530734678,-2.904812941080168,-0.8260840720807512,32.99662521232909,35.49416254463561,0.35017905775393743,0.6212947129477477,0.652212041849765,0.5981926601468501,6.301292715970193,0.4099998474121094,-0.5231799858402546,-0.5205010414123521,-1.3399099642980303,0.29890788147332614,-0.9302055028551912,-0.11079657996951298,-0.3499984741210973,46.66646321614631,17.45614665111515,0.4097044614428396,12,0.2950010299682617,0.69000148773193,0.8975009918212891,0.15000152587890625,1.8800010681152344,3,0.0711366207520161,1.1600048828497815,24.6200008392334,1.7619073569482626,24.290000915527344,-2.1818315805900985,24.46999931335449,0.0711366207520161
3882,2022-12-23,24.59000015258789,24.690000534057614,24.459999084472656,24.520000457763672,578314.0,0.005314843539702352,-1.421036781239924,-0.3684184108818953,39.222611030533784,36.54254208274762,0.1759769372407476,0.41905591021481214,0.5581234333562008,0.44132981838365026,6.092129217984751,0.23000144958495738,-0.5244630472635272,-0.3309999465942397,-1.0753514747162036,0.4133515815277242,-0.7031757106552234,0.041175817466744036,-0.4649995422363311,63.999938964844226,34.07099476160149,0.37217576406098213,12,0.16499996185302734,0.5600004196166957,0.7850003242492676,0.020000457763671875,1.6499996185302734,4,0.07442049257219963,-2.904812941080168,24.459999084472656,1.1600048828497815,24.6200008392334,1.7619073569482626,24.290000915527344,0.07442049257219963
3883,2022-12-27,24.75,24.86000061035156,24.57999992370605,24.770000457763672,411506.0,0.006506703799075364,1.7999961853173858,-0.28572207084468665,44.25087409043759,37.41533452680365,-0.018935158613750502,0.20083268440419744,0.42470763703126124,0.25512588259937274,5.729047038975374,0.2800006866455078,-0.45849464706905607,-0.12750005722045898,-0.7978613288765821,0.5428612144356642,-0.46268069304852233,0.20768057860760436,-0.6102993896484392,85.33325195312548,51.78044026206928,0.33518063582806196,12,-0.034999847412109375,0.4000005722045863,0.9675002098083496,-0.1399993896484375,1.7700004577636719,1,0.06626260160195718,-1.421036781239924,24.59000015258789,-2.904812941080168,24.459999084472656,1.1600048828497815,24.6200008392334,0.06626260160195718
3884,2022-12-28,24.729999542236328,24.989999771118164,24.709999084472656,24.739999771118164,606715.0,-0.0008080993035827211,-10.199771123402632,0.5,46.01447372421978,37.90883009155239,-0.07238956435606525,0.1962406102800074,0.4674169416729157,0.2488592715076834,6.09398667734761,0.2800006866455078,-0.4288712321860402,-0.1255004882812507,-0.7842225734881936,0.5332215969256922,-0.45486153088472037,0.20386055432221895,-0.5758929318847663,58.73006742335045,20.06832797753897,0.32936104260347143,12,-0.08499908447265625,0.42000102996825817,0.9950008392333984,-0.11999893188476562,2.130001068115231,2,0.05944202377329244,1.7999961853173858,24.75,-1.421036781239924,24.59000015258789,-2.904812941080168,24.459999084472656,0.05944202377329244
3885,2022-12-29,24.82999992370605,24.899999618530273,24.479999542236328,24.770000457763672,581719.0,0.004043687154095199,3.2000247956741084,-5.999809269501839,52.49040297633795,40.02513151049916,-0.26272521641744717,0.08566828252171987,0.4023941389830554,0.11875518772906091,6.107441749822475,0.4200000762939453,-0.38911827090205975,-0.01600008010864684,-0.6701978750892792,0.6381977148719855,-0.343098977598963,0.31109881738166933,-0.6424575869238254,70.37034420641743,25.71032442771589,0.3270988974903166,12,-0.27999973297118785,0.32000064849853516,0.9025001525878942,-0.21999931335448863,2.3600006103515625,3,0.06484094302450805,-10.199771123402632,24.729999542236328,1.7999961853173858,24.75,-1.421036781239924,24.59000015258789,0.06484094302450805
3886,2022-12-30,24.61000061035156,24.920000076293945,24.61000061035156,24.75,588319.0,-0.00886022207130377,-3.428583106266856,-2.3333439298091427,42.51970987307125,41.307148212318275,-0.07752942316729161,0.2657360504848931,0.6513448176019487,0.30802391516442285,6.348734107191745,0.30999946594238637,-0.39343555590101076,-0.20199937820434855,-0.8291598914299527,0.42516113502125563,-0.5155796348171506,0.11158087840845354,-0.3903599761958958,28.302138027083647,-16.47065962718735,0.31358025661280137,12,-0.060000419616695666,0.4650001525878942,1.1224994659423864,3.552713678800501e-15,1.9200000762939524,4,0.0751726301600717,3.2000247956741084,24.82999992370605,-10.199771123402632,24.729999542236328,1.7999961853173858,24.75,0.0751726301600717
3887,2023-01-02,24.540000915527344,24.709999084472656,24.420000076293945,24.709999084472656,331114.0,-0.0028443597353984273,2.4117897854770667,1.2142779291552825,41.860506378524114,41.74375872068665,0.019616185022769628,0.2766755369587841,0.756849384961221,0.3465739962812364,6.654325702777151,0.28999900817871094,-0.4299615692907217,-0.22549915313720703,-0.7810632576774701,0.33006495140305603,-0.5032812054073403,0.052282899132926275,-0.2895459158931821,21.05279008445878,-23.39247147126974,0.2777820522701322,1,0.009999275207519531,0.4049997329711914,1.1324992179870605,0.06999969482421875,1.75,0,0.07334959942571251,-3.428583106266856,24.61000061035156,3.2000247956741084,24.82999992370605,-10.199771123402632,24.729999542236328,0.07334959942571251
3888,2023-01-03,24.670000076293945,24.8700008392334,24.43000030517578,24.53000068664551,712096.0,0.005297439116408009,-1.588237274063436,-0.8235346916793616,40.47620128882243,42.06970830761825,-0.0883168308345681,0.11060496093342564,0.6471892249860502,0.18332648681977304,6.935747869968332,0.4400005340576172,-0.3985807091442588,-0.06899995803832937,-0.5865608085731324,0.4485608924964737,-0.3277803833057291,0.18978046722907038,-0.38996328580042317,43.859672605105004,1.8446054291620655,0.25878042526740136,1,0.005000114440917969,0.25500011444091797,1.002500057220459,-0.05999946594238281,1.5900001525878942,1,0.06364003607494406,2.4117897854770667,24.540000915527344,-3.428583106266856,24.61000061035156,3.2000247956741084,24.82999992370605,0.06364003607494406
3889,2023-01-04,25.190000534057614,25.20000076293945,24.790000915527344,24.79999923706055,595868.0,0.021078251161553485,-1.0000093041864013,2.7857356948229084,49.32434130445842,43.23952731985938,-0.5221347157465637,-0.4223880412817991,0.15076576049386858,-0.367076411005538,7.409963699345651,0.5300006866455043,-0.3066325494344042,0.44550046920776154,-0.08936682983214084,0.9803677682476639,0.17806681968781035,0.7129341187277127,-0.8815652243391057,98.71792050275708,58.4471465617337,0.2674336495199514,1,-0.3800001144409144,-0.29500007629394176,0.5474996566772496,-0.5799999237060511,0.9200000762939453,2,0.05279872550649056,-1.588237274063436,24.670000076293945,2.4117897854770667,24.540000915527344,-3.428583106266856,24.61000061035156,0.05279872550649056
3890,2023-01-05,25.239999771118164,25.290000915527344,25.10000038146973,25.10000038146973,487528.0,0.0019848843191945242,-1.7143051771118036,0.35897160016236607,58.98435229902439,46.12705255171441,-0.530752630392481,-0.4738414160964126,0.11928545799819545,-0.4449412552203924,7.894586854972227,0.19000053405761363,-0.24796460981438173,0.4809997558593757,-0.09170919599277383,1.0537087077115252,0.19464527993330094,0.7673542317854505,-0.878070534206401,94.25274756594048,48.6958158850393,0.28635447592607544,1,-0.38499927520751953,-0.3449993133544922,0.3750004768371582,-0.6299991607666016,0.3299999237060547,3,0.0641838690144183,-1.0000093041864013,25.190000534057614,-1.588237274063436,24.670000076293945,2.4117897854770667,24.540000915527344,0.0641838690144183
3891,2023-01-06,25.459999084472656,25.489999771118164,25.01000022888184,25.25,450539.0,0.008716296170740545,2.5555461365659045,1.500000000000038,72.68908202804138,49.845549329215245,-0.6637890342131243,-0.6682455099450522,-0.08731616951013876,-0.69628060020802,8.03973301559895,0.4799995422363246,-0.162201613574954,0.662999153137207,0.011358673860357271,1.3146396324140568,0.33717891349878215,0.9888193927756319,-1.0238241132716475,97.19619671009005,45.71390327035603,0.3258202396384242,1,-0.5049991607666016,-0.5649986267089844,0.13000106811523438,-0.8499984741210938,0.4100017547607422,4,0.06794978443813204,-1.7143051771118036,25.239999771118164,-1.0000093041864013,25.190000534057614,-1.588237274063436,24.670000076293945,0.06794978443813204
3892,2023-01-09,26.01000022888184,26.15999984741211,25.54999923706055,25.54999923706055,706268.0,0.021602559473170357,-1.652170848312192,2.1904904632152586,77.11269071806319,53.496862287840315,-1.1076630347728873,-1.1994069142000647,-0.6175747220525238,-1.2739433713637744,8.630509352073018,0.7000007629394531,-0.08405639987504543,1.162000274658208,0.31606653585677336,2.007934013459643,0.7390334052574907,1.5849671440589255,-1.4684427776891162,91.3294995248167,34.60755937967025,0.42296686940071676,1,-0.7200002670288121,-0.8750000000000036,-0.38749980926514027,-1.399999618530277,-0.07999992370605824,0,0.019992328073348276,2.5555461365659045,25.459999084472656,-1.7143051771118036,25.239999771118164,-1.0000093041864013,25.190000534057614,0.019992328073348276
3893,2023-01-10,26.01000022888184,26.10000038146973,25.79999923706055,25.899999618530273,611360.0,0.0,1.0689668780089467,0.23913124603501165,82.33079283267627,57.532008855446605,-1.0170943936891312,-1.1770585451013709,-0.600004111937583,-1.296776311235135,9.448098512214884,0.3000011444091797,0.03583205355529273,1.1095002174377484,0.1167163386331147,2.102284096242382,0.6131082780354298,1.605892156840067,-1.2742296901427892,89.05111419876006,25.91912552748002,0.49639193940231685,1,-0.7200002670288121,-0.8750000000000036,-0.38749980926514027,-1.399999618530277,0.12999916076660156,1,0.010765116654423812,-1.652170848312192,26.01000022888184,2.5555461365659045,25.459999084472656,-1.7143051771118036,25.239999771118164,0.010765116654423812
3894,2023-01-11,26.32999992370605,26.38999938964844,25.79999923706055,25.979999542236328,702154.0,0.012302948558565507,1.510642615100504,3.181803995006107,82.26411509150955,60.84019909046566,-1.2139231476751746,-1.4800034424403812,-0.9028657935944189,-1.6314334392916514,10.626842590679608,0.5900001525878906,0.13912028899284934,1.370499897003171,0.19233950208071704,2.548660291925625,0.7814196995419458,1.9595800944643962,-1.4233218679262336,95.65220996880464,29.30102278923451,0.5890801974612262,1,-0.9250001907348597,-1.0799999237060511,-0.7074995040893519,-1.7199993133544886,-0.09000015258788707,2,-0.0026585527925196972,1.0689668780089467,26.01000022888184,-1.652170848312192,26.01000022888184,2.5555461365659045,25.459999084472656,-0.0026585527925196972
3895,2023-01-12,26.38999938964844,26.51000022888184,26.209999084472656,26.309999465942386,591059.0,0.0022787491878557553,-1.1428600622611274,0.22857096146615236,87.84315456110785,65.8761373891364,-1.1503356034231231,-1.5269292314613452,-0.9388739244800242,-1.7052515795436847,11.929497681995759,0.30000114440918324,0.22397201460350402,1.3724993705749533,0.03485237450413692,2.7101463666457697,0.7036758725395451,2.0413228686103615,-1.2756563471270148,91.99994405110678,22.202106708565537,0.668823498035408,1,-0.9249992370605504,-1.0799989700317418,-0.8049988746643102,-1.7399988174438512,-0.12999916076660156,3,-0.010610033564711352,1.510642615100504,26.32999992370605,1.0689668780089467,26.01000022888184,-1.652170848312192,26.01000022888184,-0.010610033564711352
3896,2023-01-13,26.399999618530273,26.479999542236328,26.309999465942386,26.420000076293945,463566.0,0.0003789400952298738,1.4285831062669792,-0.2500059604701619,87.24281192038748,70.91861578267677,-0.9831064564167562,-1.4855028821954086,-0.9152453253708401,-1.7283542460938648,13.017144452248008,0.17000007629394176,0.31301824771313136,1.3014996528625495,-0.16553114303929917,2.7685304487643982,0.5679842549116252,2.035015050813474,-1.0623514261911815,88.54161492657671,17.266392112253783,0.7335153979509241,1,-0.9299993515014648,-1.0899991989135742,-0.8799991607666016,-1.7499990463256836,-0.2600002288818324,4,-0.03143939150375874,-1.1428600622611274,26.38999938964844,1.510642615100504,26.32999992370605,1.0689668780089467,26.01000022888184,-0.03143939150375874
3897,2023-01-16,26.60000038146973,26.65999984741211,26.38999938964844,26.54999923706055,309130.0,0.0075757865844465755,2.176474548126963,-2.5,87.44941084532647,76.137861288955,-0.9612523791911833,-1.592297031051455,-1.1031007078099258,-1.93084720568757,13.37982793163333,0.2700004577636683,0.3873010189695094,1.39050035476685,-0.17992980840196537,2.9609305179356653,0.6052852731824423,2.1757154363512576,-1.0747758632837972,93.02332286510214,22.554497097749277,0.7852150815844078,1,-0.8750000000000036,-1.2150001525878942,-1.1500000953674352,-1.9499998092651403,-0.520000457763679,0,-0.027443591419828328,1.4285831062669792,26.399999618530273,-1.1428600622611274,26.38999938964844,1.510642615100504,26.32999992370605,-0.027443591419828328
3898,2023-01-17,26.70000076293945,26.70000076293945,26.35000038146973,26.54999923706055,534524.0,0.003759412783293836,3.666624281572783,2.9999618539002966,88.62748647278035,80.50487741876854,-0.8303332014968454,-1.5986277734103673,-1.1947013466306409,-2.028791800563777,13.782410554586338,0.35000038146971946,0.5239465300568149,1.3790006637573207,-0.2842730630601267,3.042274390574768,0.5473638003485952,2.210637527166046,-0.9705166854928038,100.0,26.887736517009472,0.8316368634087241,1,-0.845000267028805,-1.2950000762939453,-1.1975002288818324,-2.0500001907348597,-0.5799999237060511,1,-0.028838967631508727,2.176474548126963,26.60000038146973,1.4285831062669792,26.399999618530273,-1.1428600622611274,26.38999938964844,-0.028838967631508727
3899,2023-01-18,26.56999969482422,26.85000038146973,26.56999969482422,26.729999542236328,552460.0,-0.004868953722865665,-2.500011920940368,-1.0666547988403943,83.72092679403538,83.25338569599198,-0.5408716617620186,-1.3587190966172713,-1.0676317134624682,-1.8945959333297893,14.030250500257491,0.28000068664551137,0.6804979577578827,1.1349996566772447,-0.5432135868185988,2.813212900173088,0.2958930349293247,1.9741062784251646,-0.6464122802790122,56.249981373585946,-16.49822560810467,0.839106621747921,1,-0.639999389648434,-1.0899991989135742,-1.0674991607666016,-1.8899993896484375,-0.1100006103515625,2,-0.016183677460091972,3.666624281572783,26.70000076293945,2.176474548126963,26.60000038146973,1.4285831062669792,26.399999618530273,-0.016183677460091972
3900,2023-01-19,26.170000076293945,26.60000038146973,26.07999992370605,26.479999542236328,565120.0,-0.015054558642249138,-1.1224518394245235,1.9374985098824595,78.26085754663865,83.87247186472501,0.005500097201615262,-0.8818567362924412,-0.674949613642859,-1.487415749659526,14.366238852022134,0.520000457763679,0.8371332545499968,0.657500076293946,-1.0053304218035244,2.3203305743914164,-0.17391517275478918,1.4889153253426812,0.6800003051757848,11.688324556232425,-63.92744613060837,0.8314152490487359,1,0.02999973297119496,-0.6899995803833008,-0.6674995422363281,-1.489999771118164,0.6599998474121058,3,0.0026748068253781287,-2.500011920940368,26.56999969482422,3.666624281572783,26.70000076293945,2.176474548126963,26.60000038146973,0.0026748068253781287
3901,2023-01-20,26.20000076293945,26.239999771118164,26.040000915527344,26.149999618530273,560937.0,0.001146377017884781,2.0769253341549656,-0.16129429209555302,80.51468938280475,84.25047171636297,0.10226144647876012,-0.8166891512734615,-0.7359261340177916,-1.4996098795416728,15.237694469381955,0.1999988555908203,0.9410836296016214,0.6005006790161111,-1.011774198975754,2.2127755570079763,-0.20563675997982145,1.4066381180120437,0.6499996185302805,19.753080605547744,-60.17180175818343,0.8061374389959334,1,0.1249990463256907,-0.720000267028805,-0.6975002288818324,-1.5150003433227504,0.8599987030029368,4,0.0022900558853136133,-1.1224518394245235,26.170000076293945,-2.500011920940368,26.56999969482422,3.666624281572783,26.70000076293945,0.0022900558853136133
3902,2023-01-23,26.420000076293945,26.540000915527344,26.270000457763672,26.28000068664551,538218.0,0.008396920112524908,-2.375008940705243,2.799923707801005,81.13877481758026,84.11802527024119,-0.059746200762745616,-0.9407950163179315,-0.9772464307637634,-1.7094438450759348,16.33516383498542,0.3400001525878942,1.0259502230470154,0.7289999961853013,-0.8494055270893064,2.307405519459909,-0.06020276545200076,1.5182027578226034,0.39760032653808963,46.91350756935316,-36.02126365312233,0.7892027616373035,1,-0.09500026702880504,-0.9399995803833008,-0.9875001907348633,-1.734999656677246,0.639999389648441,0,-0.010598057753101298,2.0769253341549656,26.20000076293945,-1.1224518394245235,26.170000076293945,-2.500011920940368,26.56999969482422,-0.010598057753101298
3903,2023-01-24,26.38999938964844,26.59000015258789,26.29999923706055,26.43000030517578,357015.0,-0.00113552939284145,-1.6363573311139383,-0.2857220708446685,75.86202644142452,83.4066820868984,0.03333109368994158,-0.8238702937151707,-0.9703220903692049,-1.6650379250564633,17.929075928275697,0.2900009155273402,1.0641012629910485,0.6169993400573759,-0.9255629824650917,2.1595616625798435,-0.15428182120385614,1.388280501318608,0.3964970336914071,43.20971665257765,-36.17006310247117,0.7712811612612338,1,0.055001258850094104,-0.9099988937377965,-1.2024998664855993,-1.7049989700317418,0.46000099182128906,1,-0.01174685385040164,-2.375008940705243,26.420000076293945,2.0769253341549656,26.20000076293945,-1.1224518394245235,26.170000076293945,-0.01174685385040164
3904,2023-01-25,26.20000076293945,26.5,26.059999465942386,26.46999931335449,434167.0,-0.00719964498307335,1.6666705198970397,6.7498092695027925,69.51220741400067,81.36991018166427,0.22680059294188482,-0.5460947784412546,-0.805116235054637,-1.4647860948710019,19.32027091771284,0.44000053405761363,1.0320446231041416,0.3535006523132296,-1.1182725235766213,1.8252738282030805,-0.3823859356316959,1.089387240258155,0.5566358400878997,28.571428571427752,-46.90589602295865,0.7358865879449255,1,0.24499988555908558,-0.720000267028805,-1.0725011825561488,-1.5150003433227504,0.8400001525878942,2,-0.0030534321136056475,-1.6363573311139383,26.38999938964844,-2.375008940705243,26.420000076293945,2.0769253341549656,26.20000076293945,-0.0030534321136056475
3905,2023-01-26,26.440000534057614,26.559999465942386,26.18000030517578,26.29999923706055,558324.0,0.009160296340817276,-1.0000000000000187,-0.5185261060915127,69.75808219283434,79.42716243415836,-0.005990603873041067,-0.6949219301719403,-1.0482884290283145,-1.6914362620418366,20.64418353338467,0.3799991607666051,0.99561433950619,0.5130003929138134,-0.8996058106661593,1.925606596493786,-0.19330270887617118,1.219303494703798,0.28797064146973383,72.7273042537395,-0.0026163503813450006,0.7063031017899863,1,0.0050001144409215215,-0.8350000381469691,-1.3625001907348597,-1.7550001144409144,0.6199989318847727,3,0.0007563748113121882,1.6666705198970397,26.20000076293945,-1.6363573311139383,26.38999938964844,-2.375008940705243,26.420000076293945,0.0007563748113121882
3906,2023-01-27,26.459999084472656,26.46999931335449,26.29999923706055,26.459999084472656,564732.0,0.0007563748113121882,15.999618539009715,0.0,61.538438966275045,76.5481655587082,-0.018532034330124958,-0.5999781116139502,-1.0606539143796176,-1.6999091060323401,22.088999093874566,0.1700000762939382,0.936110461163576,0.440499019622802,-0.845612439256243,1.726610478501847,-0.2025567098167187,1.0835547490623227,0.24045328065469107,75.471528360078,4.88388790722,0.6430557294395223,1,-0.014998435974121094,-0.8249988555908203,-1.4374990463256836,-1.774998664855957,0.4300003051757848,4,0.013983403327119559,-1.0000000000000187,26.440000534057614,1.6666705198970397,26.20000076293945,-1.6363573311139383,26.38999938964844,0.013983403327119559
3907,2023-01-30,26.34000015258789,26.459999084472656,26.18000030517578,26.32999992370605,570823.0,-0.004535107182040088,1.2400073242746297,100.0,57.97102116974953,73.14189163614923,0.06784160227246971,-0.35649097587732115,-0.9490883524283404,-1.575032777979139,23.054540206618128,0.279998779296875,0.8531439905304943,0.23050012588500834,-0.8561359641564543,1.317136215926471,-0.31281791913572476,0.7738181709057415,0.33403415455545726,52.83024979037154,-14.784823229682502,0.543318045020732,1,0.10500049591064453,-0.7049999237060547,-1.3874998092651367,-1.6549997329711914,0.44000053405762074,0,0.027334825709321553,15.999618539009715,26.459999084472656,-1.0000000000000187,26.440000534057614,1.6666705198970397,26.20000076293945,0.027334825709321553
3908,2023-01-31,26.239999771118164,26.290000915527344,26.059999465942386,26.25,482465.0,-0.0037965216738961027,4.111026342000896,-0.9999999999996447,47.56756143729673,69.12485104095606,0.10697877735282546,-0.14001819383749137,-0.8601467782394678,-1.4805865965447076,24.361300757533783,0.28000068664550426,0.7710358030128326,0.051999759674071555,-0.7978077215375485,0.9018072408856916,-0.3729039809317385,0.4769035002798816,0.40867320036054267,36.00006103515554,-26.909021827665697,0.4249037406058108,1,0.0800008773803711,-0.6049995422363281,-1.2874994277954102,-1.5549993515014648,0.43000030517578125,1,0.031249988642407578,1.2400073242746297,26.34000015258789,15.999618539009715,26.459999084472656,-1.0000000000000187,26.440000534057614,0.031249988642407578
3909,2023-02-01,26.520000457763672,26.61000061035156,26.239999771118164,26.28000068664551,440288.0,0.010670757968286981,-1.3124936670381782,-23.999427808506226,53.14012288118406,66.33365830034998,-0.2021146782258576,-0.3323073244877719,-1.1501149064223846,-1.7554684103290263,25.843555621154028,0.3700008392333949,0.6739662154577175,0.2655004501342759,-0.4535774588977759,0.9845783591663277,-0.09403850438174999,0.6250394046503018,0.10432563147698204,83.63636994163569,23.398853851190438,0.35953895451602563,2,-0.19499969482421875,-0.8850002288818359,-1.5875000953674316,-1.3100004196166992,0.2600002288818395,2,0.0124434358223946,4.111026342000896,26.239999771118164,1.2400073242746297,26.34000015258789,15.999618539009715,26.459999084472656,0.0124434358223946
3910,2023-02-02,26.86000061035156,27.01000022888184,26.6200008392334,26.6200008392334,783887.0,0.012820518352907984,-2.249998013176642,1.0,59.583355519510135,64.00795453776169,-0.4849420679350587,-0.5741554942414417,-1.490534340485361,-2.0827321298029204,27.454763494329885,0.4899997711181676,0.5649913799191424,0.5245005607604938,-0.06707130621490265,1.1160724277358902,0.2287146272727938,0.8202864942481938,-0.8199996948242152,84.21057915088848,26.41514110343431,0.2957859334876986,2,-0.325000762939446,-1.1450004577636683,-1.962500095367428,-1.6350002288818324,-0.4700012207031179,3,0.006701425952552409,-1.3124936670381782,26.520000457763672,4.111026342000896,26.239999771118164,1.2400073242746297,26.34000015258789,0.006701425952552409
3911,2023-02-03,27.190000534057614,27.229999542236328,26.70000076293945,26.79999923706055,693790.0,0.012285923909431284,1.2553172493557767,1.62500695388185,61.66008769284574,61.84365596834675,-0.737274582644428,-0.8094010890217049,-1.8093904687118751,-2.3942749472559157,28.846676479595246,0.5299987792968786,0.4839058145822257,0.7680004119873018,0.21050206404801486,1.3254987599265888,0.48925123801765835,1.0467495859569453,-1.1305996322631806,96.58128157517612,41.455654345509956,0.27874917396964277,2,-0.5450010299682582,-1.365000724792477,-2.340000152587887,-1.9500007629394496,-1.1499996185302699,4,-0.004781208737101417,-2.249998013176642,26.86000061035156,-1.3124936670381782,26.520000457763672,4.111026342000896,26.239999771118164,-0.004781208737101417
3912,2023-02-06,26.53000068664551,27.06999969482422,26.520000457763672,27.0,457143.0,-0.024273623922346,-1.2448958937489538,-1.2051224367031472,47.249188141840264,58.66445171283739,-0.06708491955615159,-0.11430725012272447,-1.1489101251961564,-1.7180314344964458,28.93973727331337,0.6700000762939418,0.42654070712489656,0.08200054168701598,-0.442096902837001,0.606097986211033,-0.1800481805749925,0.34404926394902446,-0.4237758392334037,40.17104188504732,-8.895002853058621,0.26204872226200926,2,0.1149988174438441,-0.7050008773803746,-1.7175002098083532,-1.2900009155273473,-0.2900009155273473,0,0.01356949467340729,1.2553172493557767,27.190000534057614,-2.249998013176642,26.86000061035156,-1.3124936670381782,26.520000457763672,0.01356949467340729
3913,2023-02-07,26.290000915527344,26.540000915527344,26.290000915527344,26.520000457763672,414888.0,-0.009046353746947955,-1.1739173701756422,0.48936144309397117,45.625014901175405,56.01031921141236,0.17571685332691445,0.1557293484462967,-0.906050707037835,-1.4652540671685053,28.812238535406575,0.25,0.35400740342699777,-0.17199926376342844,-0.6605892726526896,0.31659074512583274,-0.41629426820805904,0.07229574068120215,-0.13882508032226681,5.050621815064204,-41.326009807586814,0.24429500444462998,2,0.3549985885620117,-0.46000099182128906,-1.5425004959106445,-1.0500011444091797,-0.25,1,0.01863825614508685,-1.2448958937489538,26.53000068664551,1.2553172493557767,27.190000534057614,-2.249998013176642,26.86000061035156,0.01863825614508685
3914,2023-02-08,26.26000022888184,26.6200008392334,26.26000022888184,26.5,398633.0,-0.0011411443743155614,-2.0000079472936085,1.043479342543895,51.590109817528,53.991655614156095,0.24040461486113784,0.18995609470146135,-0.858972935134787,-1.4107048297621496,28.28788155177432,0.36000061035155895,0.2558437406909455,-0.19849996566772177,-0.6920490565684503,0.29504912523300675,-0.445274511118086,0.04827457978264249,-0.0656714453955125,0.0,-48.66744131687873,0.2467745454503646,2,0.384999275207516,-0.25000000000000355,-1.4600000381469762,-1.0200004577636754,0.11000061035155895,2,0.015613093824773605,-1.1739173701756422,26.290000915527344,-1.2448958937489538,26.53000068664551,1.2553172493557767,27.190000534057614,0.015613093824773605
3915,2023-02-09,26.11000061035156,26.63999938964844,26.11000061035156,26.420000076293945,620441.0,-0.005712095096073289,-2.4193528539521854,1.291665673255007,48.474572106904745,52.54011485200384,0.3784712976881224,0.3350832533076833,-0.6884514716481185,-1.243645558022763,27.417048829888525,0.5299987792968821,0.18669226881600665,-0.33449964523315856,-0.851555171815864,0.18255588134954692,-0.5930274085245131,-0.07597188194180404,1.1199989318847692,0.0,-50.163425284373005,0.25852776329135335,2,0.5349988937377965,0.009999275207523084,-1.2575001716613734,-0.6300001144409144,-0.06000137329100852,3,0.02566066873350903,-2.0000079472936085,26.26000022888184,-1.1739173701756422,26.290000915527344,-1.2448958937489538,26.53000068664551,0.02566066873350903
3916,2023-02-10,25.56999969482422,26.13999938964844,25.520000457763672,26.0,491152.0,-0.02068176571827618,-1.3396239995393697,1.387100148281214,37.00304650957962,50.210339889762736,0.8704907041566372,0.8534723893932927,-0.14248470644918854,-0.6769378436437243,26.039325512434896,0.6199989318847692,0.13074518481282382,-0.8330005645751939,-1.4815976601528362,-0.18440346899755156,-1.157299112364015,-0.5087020167863727,1.6375998687744158,3.225758817492488,-45.39283079950671,0.32429854778882183,2,0.8050003051757812,0.5500001907348633,-0.6949992179870605,-0.049999237060546875,0.7399997711181676,4,0.032068819108754365,-2.4193528539521854,26.11000061035156,-2.0000079472936085,26.26000022888184,-1.1739173701756422,26.290000915527344,0.032068819108754365
3917,2023-02-13,25.8700008392334,26.020000457763672,25.61000061035156,25.649999618530273,487704.0,0.011732543918250515,-1.7333392673219075,-0.5116303827114494,42.65538564822119,49.664542579865454,0.5551935097847718,0.5227806317537045,-0.43871373292841653,-0.9343251316963972,24.322800626490253,0.4500007629394531,0.059373470470379885,-0.4964994430541978,-1.1796586340391464,0.1866597479307508,-0.8380790385466739,-0.15491984756172172,1.2700947601318369,31.250063862180205,-17.306972904955025,0.3415795954924746,2,0.5049991607666016,0.5049991607666016,-0.9450006484985352,-0.35000038146972656,0.8499984741210902,0,0.0065713208650588495,-1.3396239995393697,25.56999969482422,-2.4193528539521854,26.11000061035156,-2.0000079472936085,26.26000022888184,0.0065713208650588495
3918,2023-02-14,25.93000030517578,26.29999923706055,25.90999984741211,26.209999084472656,426493.0,0.0023192680323145254,-1.4374985098824817,-1.2727146622277707,46.04104882924591,48.87575657409455,0.49907980084919856,0.4238688733763496,-0.48546191703907127,-0.9542823400968601,22.629833797659693,0.429998397827152,0.01698594221841887,-0.3979999542236321,-1.0887692287140567,0.2927693202667925,-0.7433845914688426,-0.05261531697842159,1.145291488525391,36.60716414453618,-13.879849804383326,0.3453846372452115,2,0.44499969482421875,0.44499969482421875,-0.7175002098083496,-0.4099998474121094,0.14999961853026988,1,0.011955243435940233,-1.7333392673219075,25.8700008392334,-1.3396239995393697,25.56999969482422,-2.4193528539521854,26.11000061035156,0.011955243435940233
3919,2023-02-15,26.13999938964844,26.21999931335449,25.809999465942386,25.809999465942386,573006.0,0.008098691939881775,-1.4848481345547644,-1.1785762942779292,45.56211214648451,47.31784064375837,0.2564806058813396,0.18973111741165738,-0.6756277216584543,-1.1200567438747377,20.547298337723273,0.40999984741210227,-0.0061561645637091544,-0.16650085449218466,-0.8523051832553357,0.5193034742709663,-0.5094030188737584,0.17640130988938907,0.8730807506152303,55.35710028235613,7.365942901522814,0.34290216438157506,2,0.23500061035155895,0.23500061035155895,-0.9274992942810094,-0.6199989318847692,0.03000068664550426,2,-0.003825496421422936,-1.4374985098824817,25.93000030517578,-1.7333392673219075,25.8700008392334,-1.3396239995393697,25.56999969482422,-0.003825496421422936
3920,2023-02-16,26.239999771118164,26.43000030517578,26.06999969482422,26.270000457763672,496129.0,0.0038255693880897557,1.0571441027569333,-0.09091119267115567,46.82082008250107,45.66903313149785,0.06625132876734341,0.10039091868423355,-0.7500329881512044,-1.1791131070810046,20.001278575089795,0.3600006103515625,0.006552043388708739,-0.07000045776367259,-0.7535825109973509,0.6135815954700057,-0.4117914843805117,0.27179056885316655,0.713357181845506,79.12081693222834,33.1762141722146,0.3417910266168391,2,0.05500030517578125,0.13500022888183594,-0.9124999046325684,-0.7199993133544922,-0.19000053405761363,3,0.004954309041508509,-1.4848481345547644,26.13999938964844,-1.4374985098824817,25.93000030517578,-1.7333392673219075,25.8700008392334,0.004954309041508509
3921,2023-02-17,26.26000022888184,26.26000022888184,25.86000061035156,26.13999938964844,582630.0,0.0007622125738617758,5.666613685130851,-3.999936423167398,48.80952583689122,45.84240398650351,-0.11124106147319068,0.08971571493572483,-0.7356187277716089,-1.1512507197369395,19.364851217997977,0.39999961853028054,-0.015351013055269647,-0.05299997329711559,-0.7350743838599101,0.6290744372656789,-0.3940371785785146,0.28803723198428344,0.6360224642738324,79.26827566315332,32.78211477268803,0.34103720528139764,2,-0.1800003051757848,0.11499977111816051,-0.8724999427795446,-0.7399997711181676,-0.05000114440918324,4,-0.007996991241086215,1.0571441027569333,26.239999771118164,-1.4848481345547644,26.13999938964844,-1.4374985098824817,25.93000030517578,-0.007996991241086215
3922,2023-02-20,26.13999938964844,26.270000457763672,26.04999923706055,26.270000457763672,329782.0,-0.004569719656796312,2.384606355820245,-1.083334657871702,48.52070571837294,46.16414741063657,-0.05853533427615076,0.19780564991672733,-0.5912369988391362,-0.9912631454426197,18.189024573060063,0.22000122070312145,-0.09071123589735919,-0.1590007781982372,-0.8433185592860184,0.525317002889544,-0.5011596687421296,0.18315811234565516,0.7009824140915519,53.225722099680674,5.189528866943597,0.3421588905438914,2,-0.059999465942386365,0.23500061035155895,-0.7499990463256871,-0.6199989318847692,-0.04999923706055043,0,0.006503446069752616,5.666613685130851,26.26000022888184,1.0571441027569333,26.239999771118164,-1.4848481345547644,26.13999938964844,0.006503446069752616
3923,2023-02-21,26.07999992370605,26.11000061035156,25.85000038146973,26.07999992370605,446959.0,-0.002295312446187303,7.666475936168624,-0.0,43.03797009930878,45.21390966416777,-0.035154000253601936,0.246002629596898,-0.5060840013350223,-0.8966487181767739,16.832998037107323,0.28999900817871094,-0.20982736356869225,-0.2035002708435094,-0.8931617722998375,0.4861612306128187,-0.5483310215716735,0.14133047988465464,0.7081426261948884,43.54840198240845,0.014755863579580364,0.3448307507281646,2,3.552713678800501e-15,0.29500007629394887,-0.5249996185302699,-0.5599994659423793,0.399999618530277,1,0.024539853969351322,2.384606355820245,26.13999938964844,5.666613685130851,26.26000022888184,1.0571441027569333,26.239999771118164,0.024539853969351322
3924,2023-02-22,26.1200008392334,26.1299991607666,25.770000457763672,26.0,409234.0,0.001533777440351436,4.142931102603578,100.0,37.06295245304169,43.94595192484966,-0.10851362560172717,0.2104931117417621,-0.5260731820616407,-0.9178968252320807,16.158001214780487,0.3599987030029297,-0.2394917685008302,-0.15949935913085866,-0.8521216183028137,0.5331229000410964,-0.5058104887168362,0.18681177045511888,0.617416026982049,53.03037308903852,14.037235984625084,0.346311129585977,2,-0.14500045776367188,0.25499916076660156,-0.49000024795532227,-0.6000003814697266,0.39999961853027344,2,-0.0015314285697596297,7.666475936168624,26.07999992370605,2.384606355820245,26.13999938964844,5.666613685130851,26.26000022888184,-0.0015314285697596297
3925,2023-02-23,26.459999084472656,26.709999084472656,26.399999618530273,26.45000076293945,553817.0,0.013016777730288753,-4.636322652240255,0.08331876341098089,37.282208429946934,43.97696991600158,-0.4399041329548048,-0.13484357285454251,-0.8442753157927356,-1.2336216895060872,15.52246063386917,0.5899982452392578,-0.2384915909344727,0.1794989585876472,-0.5141559023603826,0.873153819535677,-0.16732847188636768,0.5263263890616621,-0.9399986267089844,73.40421646409513,39.973190422589376,0.34682743047401504,2,-0.2999992370605469,-0.08499908447265625,-0.7549986839294434,-0.9399986267089844,0.010000228881832385,3,-0.010959902426787682,4.142931102603578,26.1200008392334,7.666475936168624,26.07999992370605,2.384606355820245,26.13999938964844,-0.010959902426787682
3926,2023-02-24,26.82999992370605,27.270000457763672,26.63999938964844,26.649999618530273,1178928.0,0.013983403327119559,-5.29998664861069,18.003052270119152,55.81393457650958,45.43903090803362,-0.6843440808791179,-0.5014112244099529,-1.1732241852351812,-1.5750351419946078,15.185251959319823,0.8100013732910156,-0.24947292536749544,0.5309997558593729,-0.20146273603816311,1.2634622477569089,0.16476850991060488,0.8972310018081409,-1.2861994934082013,70.66663106282527,36.51478861221868,0.3662312459487678,2,-0.30999946594237926,-0.43499946594237926,-0.9899997711181605,-1.3099994659423793,-0.3999996185302699,4,-0.029071960076910708,-4.636322652240255,26.459999084472656,4.142931102603578,26.1200008392334,7.666475936168624,26.07999992370605,-0.029071960076910708
3927,2023-02-27,27.059999465942386,27.059999465942386,26.8700008392334,26.8799991607666,820872.0,0.008572476440192434,1.1110922731318174,1.0000000000000395,64.98050720598829,47.54341517211611,-0.8133198860069228,-0.7111663949315208,-1.3457575225867053,-1.7628442750300763,15.191251978684456,0.22999954223633523,-0.23105974609919144,0.7249993324279806,-0.08284382158623771,1.532842486442199,0.3210777554208697,1.1289209094350916,-1.4471510345459038,85.99993387858098,46.17725436342296,0.4039215770071097,2,-0.5399990081787145,-0.6649990081787145,-1.1574993133544957,-1.5399990081787145,-0.5599994659423864,0,-0.03141169247026543,-5.29998664861069,26.82999992370605,-4.636322652240255,26.459999084472656,4.142931102603578,26.1200008392334,-0.03141169247026543
3928,2023-02-28,27.059999465942386,27.11000061035156,26.8700008392334,27.0,1663532.0,0.0,1.999964237605439,0.3333298012122371,65.74801080129626,49.78629280042853,-0.7109352745598656,-0.6815264639639942,-1.2900079068625203,-1.7195868398948555,15.579479782690516,0.2399997711181605,-0.11829045955033379,0.6839993476867718,-0.18449955759463066,1.5524982529681743,0.24974989504607237,1.1182488003274713,-1.3808649534912156,85.99993387858098,39.44050419709133,0.43424945264070064,2,-0.5399990081787145,-0.6649990081787145,-1.1574993133544957,-1.5399990081787145,-0.75,1,-0.035846242886121704,1.1110922731318174,27.059999465942386,-5.29998664861069,26.82999992370605,-4.636322652240255,26.459999084472656,-0.035846242886121704
3929,2023-03-01,26.85000038146973,27.18000030517578,26.85000038146973,27.09000015258789,711913.0,-0.0077604984707024816,-1.750001986823439,-4.000031789426541,64.23076274127045,51.72073087362512,-0.4354202599260262,-0.46961437260767624,-1.0197472039200797,-1.4674316469770723,15.365104667489948,0.32999992370605113,-0.044469281506074765,0.45750026702881286,-0.4347322150097739,1.3497327490673996,0.011384026009519488,0.9036165080481062,-1.107231231206061,51.724175730218256,-0.6947717073704354,0.4461162410192927,3,-0.32999992370605824,-0.45499992370605824,-0.8874998092651403,-1.3299999237060582,-0.520000457763679,2,-0.013780291768217379,1.999964237605439,27.059999465942386,1.1110922731318174,27.059999465942386,-5.29998664861069,26.82999992370605,-0.013780291768217379
3930,2023-03-02,27.040000915527344,27.040000915527344,26.61000061035156,26.79999923706055,468437.0,0.007076369882986766,2.5833108161805907,-1.0000079472935492,82.66669379340257,55.48263842434861,-0.5587669997193849,-0.6803185966715972,-1.1566743441751939,-1.6091127638661362,14.209406697503772,0.4300003051757848,0.021197341261689928,0.6385007858276381,-0.27691742492692484,1.5539189965822011,0.18079168045035487,1.0962098912049214,-1.2361425129636743,65.1515764529089,6.24109922586355,0.4577091053772822,3,-0.5200004577636719,-0.6450004577636719,-1.077500343322754,-1.5600004196166992,-0.7800006866455043,3,-0.019230785508778214,-1.750001986823439,26.85000038146973,1.999964237605439,27.059999465942386,1.1110922731318174,27.059999465942386,-0.019230785508778214
3931,2023-03-03,27.059999465942386,27.15999984741211,26.96999931335449,27.07999992370605,649161.0,0.0007395913364618423,1.1111134658585569,-0.08333465787170333,80.20305059999245,59.00289896675078,-0.5066292092106046,-0.7489551901498395,-1.1171147335300695,-1.585773566394895,12.723250461934278,0.19000053405762074,0.08009126428267876,0.6649993896484396,-0.22842670095760553,1.5584254802544848,0.21828634434541883,1.1117124349514604,-1.197495381170718,78.94720991554198,15.85471380923542,0.44671304530302197,3,-0.5399990081787145,-0.6649990081787145,-1.0349988937377965,-1.5799989700317418,-0.8599987030029368,4,-0.021803405921366315,2.5833108161805907,27.040000915527344,-1.750001986823439,26.85000038146973,1.999964237605439,27.059999465942386,-0.021803405921366315
3932,2023-03-06,26.88999938964844,27.239999771118164,26.85000038146973,27.06999969482422,506516.0,-0.006282338494053019,-2.000014672007332,8.999809269505214,73.07692307692297,62.34056040870791,-0.24479654101405046,-0.5803572875881109,-0.8924949158299533,-1.3809678853501843,11.583702730875455,0.38999938964843395,0.12779573589649829,0.4769993782043507,-0.44201812396585183,1.3960168803745532,0.0174906271192512,0.9365081292894502,-0.9711954499570936,44.4443098870433,-21.089671268889035,0.45950875108510086,3,-0.3699989318847692,-0.4949989318847692,-0.8499989509582555,-1.4099988937377965,-0.7399997711181676,0,-0.017106697467971665,1.1111134658585569,27.059999465942386,2.5833108161805907,27.040000915527344,-1.750001986823439,26.85000038146973,-0.017106697467971665
3933,2023-03-07,26.78000068664551,27.03000068664551,26.70000076293945,26.86000061035156,415179.0,-0.004090691911479705,-1.7500019868233652,0.44444326707071063,66.16166821919882,65.57375104939203,-0.028005615569412612,-0.455100032708156,-0.7331865876702857,-1.2423577197419462,10.893399939549244,0.3299999237060618,0.16717577354812718,0.34250068664551137,-0.5887546385523024,1.273756011843325,-0.12312697595339372,0.8081283492444165,-0.8071488862312712,26.98417504034297,-38.19148305307295,0.4656276625989067,3,0.05499935150146129,-0.3850002288818395,-0.7400002479553258,-1.3000001907348668,-1.130001068115238,1,-0.010455589225774053,-2.000014672007332,26.88999938964844,1.1111134658585569,27.059999465942386,2.5833108161805907,27.040000915527344,-0.010455589225774053
3934,2023-03-08,26.670000076293945,26.75,26.51000022888184,26.649999618530273,386371.0,-0.004107565628496013,1.6666596024244085,-0.2500059604701841,60.804039366184384,68.18728782008507,0.18798565490115848,-0.3297129006388744,-0.5734931380328305,-1.1061705416824026,9.855521974557831,0.2700004577636719,0.21906014095358728,0.21200008392333913,-0.7208527454864573,1.1448529133331355,-0.2544263307815591,0.6784264986282373,-0.6452623295857265,21.917801060799665,-39.779818505485125,0.4664264147048983,3,0.2200002670288086,-0.27499961853027344,-0.6924996376037598,-1.1899995803833008,-0.9699993133544957,2,-0.0134983355576197,-1.7500019868233652,26.78000068664551,-2.000014672007332,26.88999938964844,1.1111134658585569,27.059999465942386,-0.0134983355576197
3935,2023-03-09,26.78000068664551,26.78000068664551,26.5,26.63999938964844,422184.0,0.004124507312969206,2.999972752414868,6.999904634751097,62.50002292488511,68.93018652546014,0.14321104026857157,-0.4078561420750759,-0.6347219381052902,-1.1838099270755045,9.2018950339571,0.28000068664551137,0.30594739296362405,0.2885006904602072,-0.63984297077862,1.2168443516990344,-0.17567114015920637,0.7526725210796208,-0.7054524314950754,37.83794233103898,-20.74330082077006,0.46417183061941286,3,0.08999919891357067,-0.3850002288818395,-0.8000001907348668,-1.3000001907348668,-0.860000610351566,3,-0.016803612823052094,1.6666596024244085,26.670000076293945,-1.7500019868233652,26.78000068664551,-2.000014672007332,26.88999938964844,-0.016803612823052094
3936,2023-03-10,26.38999938964844,26.559999465942386,26.209999084472656,26.5,681885.0,-0.014563154854269844,2.043487635380495,-0.7857113663301336,55.31915238994992,67.85670265701143,0.5187910063404892,0.04925250354685673,-0.19238279039349848,-0.7654624524774611,9.714510000497489,0.5700016021728551,0.40692240016896264,-0.1425005912780719,-0.9659942874433867,0.6809931048872429,-0.5542474393607293,0.26924625680458547,-0.26763304639347396,17.475746133918353,-40.056924492355805,0.4117468480826575,3,0.3350000381469691,0.005001068115230822,-0.26499938964844105,-0.8299989700317418,-0.5199985504150426,4,-0.004926076687125414,2.999972752414868,26.78000068664551,1.6666596024244085,26.670000076293945,-1.7500019868233652,26.78000068664551,-0.004926076687125414
3937,2023-03-13,26.040000915527344,26.36000061035156,25.729999542236328,26.36000061035156,935420.0,-0.01326254195588894,2.9375104308228486,2.9090719933417177,49.24244230445511,66.02275060180685,0.792194674696276,0.4349395471302486,0.20922225933648875,-0.3855121317462107,10.597553689204187,0.6599998474121129,0.47910283622631056,-0.5009990692138686,-1.298809109471044,0.2968109710433069,-0.8999040893424564,-0.10209404908528086,1.2299995422363281,23.846238491728652,-33.990724212447645,0.39890502012858714,3,0.44499874114990234,0.3549995422363281,0.19499874114990234,-0.37000083923339844,-0.07000160217285512,0,0.006144387165389897,2.043487635380495,26.38999938964844,2.999972752414868,26.78000068664551,1.6666596024244085,26.670000076293945,0.006144387165389897
3938,2023-03-14,26.239999771118164,26.38999938964844,26.0,26.06999969482422,719986.0,0.007680447333301199,-1.5161294292095793,-0.5312507450587761,52.14284157263875,64.67964824973666,0.5181338991117883,0.2733717735153718,0.06002709663778916,-0.5627143550043741,11.002317837385426,0.38999938964844105,0.46554740576987186,-0.316500186920166,-1.0754266618721928,0.4424262880318608,-0.6959634243961794,0.06296305055584739,0.9992006683349608,48.571397431076505,-9.465699684486609,0.3794632374760142,3,0.24499988555908203,0.1550006866455078,-0.005000114440917969,-0.5699996948242188,0.399999618530277,1,-0.0034298838937854015,2.9375104308228486,26.040000915527344,2.043487635380495,26.38999938964844,2.999972752414868,26.78000068664551,-0.0034298838937854015
3939,2023-03-15,26.040000915527344,26.20000076293945,25.57999992370605,26.18000030517578,1029938.0,-0.007621907672840544,5.888886534141754,-0.8235254518731278,42.10528580156092,60.17282513953203,0.6606227719866595,0.49065079619822427,0.29278936930909794,-0.342447135718686,11.922646078251493,0.6599998474121129,0.3967208691887656,-0.5114991188049309,-1.283189427020961,0.2601911894110991,-0.8973442729129459,-0.12565396469691592,1.169015505981445,38.33339161339347,-17.026226416692076,0.38584515410801573,3,0.3699989318847656,0.3549995422363281,0.19749879837036133,-0.37000083923339844,0.4799995422363281,2,-0.014977007806651677,-1.5161294292095793,26.239999771118164,2.9375104308228486,26.040000915527344,2.043487635380495,26.38999938964844,-0.014977007806651677
3940,2023-03-16,26.3700008392334,26.440000534057614,25.899999618530273,26.290000915527344,673315.0,0.012672807684475984,3.909114553982596,-0.5714305177111717,41.221375157247486,55.84152786811593,0.2520996363405281,0.18012467949139932,-0.001548870144773673,-0.6530877301706326,12.24764438207296,0.5400009155273402,0.3278204620042615,-0.18799924850463867,-0.9507805451563129,0.5747820481470356,-0.5693898968304758,0.19339139982119846,0.7738549223632809,80.61237597362386,26.065842926854216,0.38139064832583675,3,0.03999900817871094,0.024999618530273438,-0.042500972747802734,-0.7000007629394531,-0.1600017547607422,3,-0.02540766230455027,5.888886534141754,26.040000915527344,-1.5161294292095793,26.239999771118164,2.9375104308228486,26.040000915527344,-0.02540766230455027
3941,2023-03-17,26.04999923706055,26.649999618530273,26.0,26.43000030517578,1519767.0,-0.012135062267299879,-1.708334326745027,-4.750017881410441,31.365290019348038,51.206901972829826,0.46239151858427263,0.5097205022197571,0.34403891587541935,-0.31938283989572724,12.910996804586938,0.6499996185302734,0.2650677277017053,-0.4975008010864208,-1.2829974436548888,0.28799584148204715,-0.8902491223706548,-0.10475247980218683,1.031302291020502,43.92518200032851,-6.368303988232988,0.3927483212842346,3,0.2550010681152308,0.34500122070312145,0.3325004577636683,-0.3799991607666051,-0.09999847412110086,4,-0.004990371000919591,3.909114553982596,26.3700008392334,5.888886534141754,26.040000915527344,-1.5161294292095793,26.239999771118164,-0.004990371000919591
3942,2023-03-20,26.309999465942386,26.420000076293945,25.809999465942386,25.8799991607666,569526.0,0.009980815220598682,-1.1403541647147148,-1.1315765697937257,37.373726345966396,48.0082417646929,0.12456560324061527,0.2773280177325965,0.09544273440302575,-0.5641884486829518,13.711613476530951,0.610000610351559,0.14222817566493973,-0.24600057601928427,-1.0164656953546078,0.5244645433160393,-0.6312331356869443,0.13923198364837575,0.711249997963666,68.22427574208405,21.52013570158975,0.3852325596676615,3,-0.12999916076660512,0.11500072479247692,-0.06249952316284535,-0.639999389648441,-0.25,0,-0.016723627352351556,-1.708334326745027,26.04999923706055,3.909114553982596,26.3700008392334,5.888886534141754,26.040000915527344,-0.016723627352351556
3943,2023-03-21,26.71999931335449,26.71999931335449,26.3700008392334,26.46999931335449,456999.0,0.015583422870944386,1.7999877929687216,0.5813949362147536,47.94950878223229,46.57996058869822,-0.32948988605035723,-0.0867120527551144,-0.29815370479802894,-0.9577326587845967,14.418835837191601,0.40999984741210227,0.03703023836039776,0.13199930191039755,-0.6077756372696186,0.8717742410904137,-0.23788816767961052,0.5018867715004056,0.24360016894356207,100.0,51.703032487311944,0.36988746959000834,3,-0.5399990081787074,-0.29499912261962535,-0.34499931335448863,-1.0499992370605433,-0.5799999237060476,1,-0.028068862996757482,-1.1403541647147148,26.309999465942386,-1.708334326745027,26.04999923706055,3.909114553982596,26.3700008392334,-0.028068862996757482
3944,2023-03-22,26.07999992370605,26.43000030517578,25.56999969482422,26.10000038146973,1910087.0,-0.0239520735814005,1.529412424687812,-0.08000183105471592,36.74030689370102,43.71776991856665,0.24363782306118154,0.5798669974540331,0.3408343220671739,-0.3070675272501724,15.446229621256094,1.1499996185302699,-0.06431075771958206,-0.5060000419616735,-1.251298134684042,0.239298050760695,-0.8786490883228595,-0.13335099560048747,0.8282555762483206,44.347860700477995,-1.7420491073421331,0.37264904636118434,3,0.06499958038330433,0.3400001525878942,0.29500007629394887,-0.4099998474121058,-0.2199993133544922,2,0.021472372223182656,1.7999877929687216,26.71999931335449,-1.1403541647147148,26.309999465942386,-1.708334326745027,26.04999923706055,0.021472372223182656
3945,2023-03-23,26.170000076293945,26.239999771118164,26.0,26.149999618530273,843517.0,0.0034509261062569685,2.0,-0.9999999999996447,37.94038318596601,41.78679556256844,0.06482666642346047,0.4922656001151182,0.24891350617361496,-0.3828962495492867,15.996107183001346,0.23999977111816406,-0.14259388157167763,-0.40149993896484304,-1.1680992150549585,0.3650993371252724,-0.784799577009899,-0.018200300919787082,0.6579600753526158,52.17396352153082,9.817265745595243,0.38329963804505707,3,-0.025000572204589844,0.25,0.2049999237060547,-0.5,-0.25,3,0.013374107009910707,1.529412424687812,26.07999992370605,1.7999877929687216,26.71999931335449,-1.1403541647147148,26.309999465942386,0.013374107009910707
3946,2023-03-24,26.04999923706055,26.13999938964844,25.8799991607666,26.10000038146973,1241626.0,-0.004585435188519393,3.0000293440146093,-2.5,38.461534430792575,40.58891690993927,0.14698343846906425,0.5806023481858382,0.3652372753587336,-0.24480709528782896,15.68475899414809,0.29000091552734375,-0.20854762947277905,-0.48250074386596253,-1.2727271529172306,0.30772566518530553,-0.8776139483915983,-0.08738753934032673,0.7024832871766691,41.73910447464181,-0.33892068058644753,0.3951132045256341,3,0.09500026702880504,0.3700008392333949,0.28500080108642223,-0.3799991607666051,-0.48999977111816406,4,0.006142028871328309,2.0,26.170000076293945,1.529412424687812,26.07999992370605,1.7999877929687216,26.71999931335449,0.006142028871328309
3947,2023-03-27,26.209999084472656,26.489999771118164,26.20000076293945,26.239999771118164,708289.0,0.006142028871328309,-10.600579864950998,0.6,42.276402172412865,39.49264586546974,0.015235992415334465,0.3727696299371175,0.1968961480700635,-0.3977396369015125,15.0811111978706,0.44000053405761363,-0.2908002596615695,-0.2800008773803704,-1.0416888273712885,0.4816870726105478,-0.6608448523758277,0.10084309761508692,0.47153446999978144,55.652139299522005,11.182980959661009,0.3808439749954582,3,-0.06499958038330078,0.21000099182128906,0.017500877380371094,-0.5399990081787109,-0.5199985504150426,0,-0.009919814216522993,3.0000293440146093,26.04999923706055,2.0,26.170000076293945,1.529412424687812,26.07999992370605,-0.009919814216522993
3948,2023-03-28,26.09000015258789,26.3799991607666,26.09000015258789,26.21999931335449,633697.0,-0.004578364596580786,-3.4615520049297945,4.333206179668011,42.16216076891947,39.498965306287346,0.12484908667225625,0.4388739273682809,0.30376361847628175,-0.2738541798280778,14.425905257231971,0.28999900817871094,-0.33517790560788185,-0.3514998435974128,-1.0833117279489493,0.3803120407541236,-0.717405785773181,0.014406098578355397,0.5248413703056549,56.52178420010573,8.819987047728532,0.36590594217576894,3,0.054999351501464844,0.3299999237060547,0.13749980926513672,-0.4200000762939453,-0.2399997711181605,1,-0.001149892160599686,-10.600579864950998,26.209999084472656,3.0000293440146093,26.04999923706055,2.0,26.170000076293945,-0.001149892160599686
3949,2023-03-29,26.479999542236328,26.479999542236328,26.18000030517578,26.190000534057614,636758.0,0.014948232555290097,1.0689673316101367,-2.2307760024649856,46.23113916225167,40.055605751287814,-0.21922690556579738,0.02080017144657731,-0.09091518378178876,-0.6626095676680599,13.541284385357805,0.3899993896484375,-0.32656293782909884,0.05699958801269389,-0.6496039457410667,0.7636031217664545,-0.2963021788641882,0.410301354889576,0.07215147097305774,98.36061985641744,47.36998936388603,0.3533017668768806,3,-0.33500003814697266,-0.05999946594238281,-0.2524995803833008,-0.8099994659423828,-0.6999988555908168,2,-0.012839885138425933,-3.4615520049297945,26.09000015258789,-10.600579864950998,26.209999084472656,3.0000293440146093,26.04999923706055,-0.012839885138425933
3950,2023-03-30,26.520000457763672,26.739999771118164,26.479999542236328,26.57999992370605,542108.0,0.0015106086185363576,-2.7142545741883626,-0.20689541774364983,51.790649676013174,42.325090157583936,-0.2634135132270181,-0.06340619637779099,-0.12233202099479712,-0.7009615735206971,13.050150723599701,0.26000022888183594,-0.3407485732014024,0.12300052642822124,-0.5237434672935031,0.7697445201499455,-0.20037147043263914,0.4463725232890816,-0.9500007629394531,74.41870264899487,18.396000741438925,0.3233719968608618,3,-0.36500072479248047,-0.10000038146972656,-0.3450002670288086,-0.8500003814697266,-0.8400001525878906,3,-0.024886871644789088,1.0689673316101367,26.479999542236328,-3.4615520049297945,26.09000015258789,-10.600579864950998,26.209999084472656,-0.024886871644789088
3951,2023-03-31,26.46999931335449,26.670000076293945,26.459999084472656,26.57999992370605,778910.0,-0.0018854126525682524,-2.2307579447755512,1.8333598245224725,56.45643254773094,44.445390846668886,-0.16491233518928894,-0.06310832013554446,-0.0651179906074546,-0.6614012199955788,12.329060017771706,0.21000099182128906,-0.30599835855752033,0.10249938964843253,-0.46600280432138774,0.6710015836182528,-0.1817517073364776,0.38675048663334266,-0.8765996170043913,58.46144365835496,-1.5639744881759228,0.28425109698491,3,-0.31499958038329723,-0.04999923706054332,-0.20249938964843395,-0.7999992370605433,-1.0499992370605433,4,-0.02077821123263346,-2.7142545741883626,26.520000457763672,1.0689673316101367,26.479999542236328,-3.4615520049297945,26.09000015258789,-0.02077821123263346
3952,2023-04-03,26.43000030517578,26.51000022888184,26.290000915527344,26.45000076293945,648503.0,-0.0015111072616661447,2.1428610354222344,0.18182133444302498,52.99685377736249,45.00620695723891,-0.11857000839023613,-0.06254497616566823,-0.025314494842263002,-0.6283494799145686,11.998320019990027,0.21999931335449574,-0.2926240271546803,0.0855003356933608,-0.42861529424409284,0.5996159656308144,-0.17155747927536424,0.34255815066208584,-0.813668607330321,52.30774648093971,-8.787868426554397,0.25705781496872626,4,-0.27500057220458984,-0.025000572204589844,0.027500152587890625,-0.7399997711181641,-1.4899997711181676,0,-0.032917170987055266,-2.2307579447755512,26.46999931335449,-2.7142545741883626,26.520000457763672,1.0689673316101367,26.479999542236328,-0.032917170987055266
3953,2023-04-04,26.5,26.59000015258789,26.43000030517578,26.5,675437.0,0.0026484939090414272,-1.2857220708446866,-0.0,57.56577213715844,47.32014753984529,-0.24927204617553045,-0.16295179714086672,-0.09373317078376431,-0.7054389534892636,11.973594835716469,0.15999984741210938,-0.2168116525991266,0.1695000648498528,-0.3086752058371438,0.6476753355368494,-0.0695875704936455,0.4085877001933511,-0.8611949406890851,57.14285714285714,-6.549801982649775,0.2390876353434975,4,-0.1900005340576172,-0.0950002670288086,-0.042499542236328125,-0.8099994659423828,-1.7800006866455114,1,-0.030566017582731586,2.1428610354222344,26.43000030517578,-2.2307579447755512,26.46999931335449,-2.7142545741883626,26.520000457763672,-0.030566017582731586
3954,2023-04-05,26.309999465942386,26.45000076293945,26.170000076293945,26.45000076293945,810947.0,-0.007169831473872179,2.9999727524149695,-100.0,48.965494108269006,48.54515986454562,-0.02594329209242119,-0.001374954093652292,0.10179831727184663,-0.5232259934273635,12.589356755098683,0.3299999237060547,-0.1777172098396811,-0.002500438690180573,-0.453178279406913,0.4481774020265519,-0.22783935904854502,0.22283848166818387,-0.649170512395326,24.561309579580602,-35.46305418128033,0.22533892035836597,4,-3.552713678800501e-15,0.09500026702880504,0.1475009918212855,-0.6199989318847692,-1.659999847412113,2,-0.01748381200342153,-1.2857220708446866,26.5,2.1428610354222344,26.43000030517578,-2.2307579447755512,26.46999931335449,-0.01748381200342153
3955,2023-04-06,26.32999992370605,26.35000038146973,26.170000076293945,26.25,499427.0,0.0007601846510698618,1.9999841055391012,-0.5714227326603216,55.38462779930872,50.425503572158526,-0.023312550674578603,-0.059887363629894,0.07993816317762636,-0.5413965196203563,13.172222815104472,0.1800003051757848,-0.2084652252885455,0.04000005722045685,-0.35374022230929825,0.43374033675021195,-0.15687008254442247,0.23687019698533618,-0.6475875538075684,31.999969482421164,-28.81905051562184,0.1968701397648783,4,0.08500003814697621,0.07499980926514027,0.12750053405762074,-0.639999389648434,-2.0100002288818324,3,-0.02088869117562553,2.9999727524149695,26.309999465942386,-1.2857220708446866,26.5,2.1428610354222344,26.43000030517578,-0.02088869117562553
3956,2023-04-11,26.26000022888184,26.540000915527344,26.26000022888184,26.46999931335449,873783.0,-0.0026585527925196972,-1.666684831970992,-2.6249910592947847,48.96267136460118,51.16842237129056,0.0889639691620836,-0.00013306175025462608,0.14658170450150365,-0.4646862023490712,13.954800887669904,0.28000068664550426,-0.1416446535714826,-0.023499679565425424,-0.41457223205432925,0.3675728729234784,-0.21903595580987556,0.1720365966790247,-0.5564361109589626,21.4286038664683,-36.86521835732757,0.19553627624445186,4,0.15499973297118785,0.14499950408935192,0.19750022888183238,-0.5699996948242223,-1.860000610351566,1,-0.022086820969184573,1.9999841055391012,26.32999992370605,2.9999727524149695,26.309999465942386,-1.2857220708446866,26.5,-0.022086820969184573
3957,2023-04-12,26.20000076293945,26.40999984741211,26.20000076293945,26.239999771118164,633077.0,-0.002284823511783496,-9.50021458204018,0.19047229791101336,37.378672688704796,50.636923695711154,0.1647178675379095,0.07638404092848461,0.2063271373904314,-0.40560175415651045,13.840483798602227,0.2099990844726598,-0.08385162466800367,-0.09149913787842223,-0.4678681117695369,0.28486983601269245,-0.27968362482398135,0.09668534906713688,-0.47570793195266603,7.143019332336428,-43.98019255908347,0.18818448694555756,4,0.2549991607666051,0.20499897003174183,0.2574996948242223,-0.3850002288818324,-1.4000015258788991,2,-0.02977101770732904,-1.666684831970992,26.26000022888184,1.9999841055391012,26.32999992370605,2.9999727524149695,26.309999465942386,-0.02977101770732904
3958,2023-04-13,26.149999618530273,26.46999931335449,26.13999938964844,26.35000038146973,496315.0,-0.0019084405707310292,-1.9999826605632172,5.000143054694223,52.380940023666824,51.32023490253506,0.25046393143956536,0.12574383820752288,0.25871179787599274,-0.3574543717208165,13.838273113567201,0.3299999237060476,-0.017816364886293456,-0.13700027465820241,-0.5180845136029291,0.24408396428652424,-0.3275423941305675,0.05354184481416269,-0.405392648740861,2.5000476835330563,-47.43622452107464,0.19054211947236416,4,0.28999996185302734,0.15000057220458984,0.30750083923339844,-0.30499935150146484,-1.279998779296875,3,-0.046271476180643534,-9.50021458204018,26.20000076293945,-1.666684831970992,26.26000022888184,1.9999841055391012,26.32999992370605,-0.046271476180643534
3959,2023-04-14,25.649999618530273,26.229999542236328,25.649999618530273,26.170000076293945,613904.0,-0.019120459169937876,-1.2307669735539009,2.5999923706345265,36.17020844873785,49.58463032172669,0.6932495867328079,0.6271838684280162,0.7463077731622043,0.13680755054411975,13.406296998182722,0.5799999237060547,0.009707153874003893,-0.6175002098083482,-1.0824790980520014,-0.152521321564695,-0.8499896539301766,-0.3850107656865198,1.0900001525878906,0.0,-47.60209603136389,0.23248944412182732,4,0.5100002288818359,0.5250005722045898,0.9650006294250488,0.19500064849853516,-0.8199996948242223,4,-0.03625732237843493,-1.9999826605632172,26.149999618530273,-9.50021458204018,26.20000076293945,-1.666684831970992,26.26000022888184,-0.03625732237843493
3960,2023-04-17,25.70000076293945,25.8700008392334,25.6200008392334,25.63999938964844,559679.0,0.0019493623841246865,-4.0000762951094835,-0.11538715475184784,40.331541199752685,47.79297572750688,0.5751861790673978,0.552754362193653,0.6732669794939135,0.0841749201597004,13.567196229340803,0.25,0.04907443245009091,-0.5339990615844776,-1.0603727966947716,-0.00762532647418368,-0.7971859291396228,-0.27081219402933243,1.0181990051269558,8.695643159978466,-38.01026050804622,0.2631868675551463,4,0.40499973297119496,0.4749994277954137,0.9424996376037633,0.14499950408935902,-0.9600009918212855,0,-0.04085607444507644,-1.2307669735539009,25.649999618530273,-1.9999826605632172,26.149999618530273,-9.50021458204018,26.20000076293945,-0.04085607444507644
3961,2023-04-18,25.920000076293945,25.95000076293945,25.670000076293945,25.729999542236328,599249.0,0.008560284312199018,1.2399884034088227,3.1666030898344393,42.24601930399139,46.598438563798986,0.3005734107101006,0.3399456692693086,0.4216708889618843,-0.13337119722192625,14.14960004883399,0.28000068664550426,0.04694655873644038,-0.30749979019164897,-0.8464996152922843,0.2315000349089864,-0.5769997027419684,-0.037999877641329505,0.7542717346191381,35.29409124772254,-9.855510405301636,0.26949991255031785,4,0.18500041961669922,0.2349996566772461,0.7125000953674316,-0.07499980926513672,-1.4500007629394567,1,-0.061728409597230804,-4.0000762951094835,25.70000076293945,-1.2307669735539009,25.649999618530273,-1.9999826605632172,26.149999618530273,-0.061728409597230804
3962,2023-04-19,25.8700008392334,25.8700008392334,25.649999618530273,25.85000038146973,794673.0,-0.0019289829056087227,20.999618539004388,0.10526527129446507,43.88891184770038,45.07878742052586,0.29366498828617793,0.37449154265267737,0.4601179192498748,-0.08278132294603324,14.42353978802473,0.2700004577636719,0.010806450215667951,-0.33549909591674876,-0.8958172922506087,0.22481910041711117,-0.6156581940836787,-0.05533999774981879,0.762100132812499,29.411817504555327,-13.708591051007676,0.2801590981669306,4,0.21000003814697266,0.28499889373779297,0.6899991035461426,-0.025000572204589844,-1.460000991821289,2,-0.05682261975321545,1.2399884034088227,25.920000076293945,-4.0000762951094835,25.70000076293945,-1.2307669735539009,25.649999618530273,-0.05682261975321545
3963,2023-04-20,25.96999931335449,26.040000915527344,25.729999542236328,25.79999923706055,542300.0,0.0038654221444569536,-1.00001230549625,8.499809269503348,33.11257776233903,43.3173522709781,0.12357489548828582,0.22706579067203236,0.35722814156893534,-0.17904693597825272,15.218231606750532,0.3100013732910156,-0.04209653106770617,-0.19800062179565714,-0.7117933750423795,0.3157921314510652,-0.45489699841901654,0.05889575482770226,0.6216176533789088,57.376921032471316,20.366458823580246,0.2568963766233611,4,0.11000156402588246,0.18500041961670277,0.47000074386597035,-0.12499904632568004,-1.5699996948242152,3,-0.0450519871863182,20.999618539004388,25.8700008392334,1.2399884034088227,25.920000076293945,-4.0000762951094835,25.70000076293945,-0.0450519871863182
3964,2023-04-21,26.63999938964844,26.63999938964844,25.96999931335449,25.96999931335449,933307.0,0.02579900246471789,1.0,3.9411751506245825,52.80371416144383,43.0305840889931,-0.5528276815467166,-0.4203826682783891,-0.306970231508064,-0.8341950075749729,14.363569037748182,0.6700000762939524,-0.0640701589580317,0.4439994812011747,-0.10913107939516564,0.9971300417975151,0.16743420090300276,0.7205647614993467,-1.0199985504150426,100.0,64.9239262611548,0.27656528029817035,4,-0.5099992752075231,-0.48499965667724965,-0.19999933242798207,-0.7949991226196325,-2.3299999237060547,4,-0.06644138854983661,-1.00001230549625,25.96999931335449,20.999618539004388,25.8700008392334,1.2399884034088227,25.920000076293945,-0.06644138854983661
3965,2023-04-24,26.520000457763672,26.76000022888184,26.489999771118164,26.56999969482422,544475.0,-0.004504464513291118,-3.909071993341721,-0.07462571845829233,51.13124905603392,43.27153716581897,-0.45040807770942237,-0.287561577057609,-0.1776087000596931,-0.6974960122254039,13.551589815455001,0.2700004577636754,-0.11344865293770567,0.30650053024292134,-0.2650079229607698,0.8780089834466125,0.02074630364107577,0.5922547568447669,-0.879599647521971,78.37841088734596,44.349458557071486,0.28575422660184474,4,-0.3299999237060547,-0.35500049591064453,-0.11750030517578125,-0.6700000762939453,-2.7900009155273438,0,-0.06372550923402709,1.0,26.63999938964844,-1.00001230549625,25.96999931335449,20.999618539004388,25.8700008392334,-0.06372550923402709
3966,2023-04-25,26.209999084472656,26.479999542236328,26.20000076293945,26.45000076293945,685095.0,-0.011689342682505988,-1.1538506683099,4.800106813153206,45.5644906993664,44.18107250033692,-0.16566689899744347,0.036934852569668664,0.15575457318198715,-0.37673881345369153,12.417204198588387,0.3199996948242223,-0.1264744548291361,-0.011500835418701172,-0.5778285934041705,0.5548269225667681,-0.2946647144114358,0.2716630435740335,-0.5248142974853494,50.45037459619201,17.95970247359856,0.2831638789927339,4,-0.019998550415039062,-0.044999122619628906,0.19250106811523438,-0.17999839782714844,-2.0,1,-0.05608543932477095,-3.909071993341721,26.520000457763672,1.0,26.63999938964844,-1.00001230549625,25.96999931335449,-0.05608543932477095
3967,2023-04-26,25.95000076293945,26.07999992370605,25.79999923706055,26.07999992370605,783323.0,-0.009919814216522993,3.3077306806343083,0.5416593817054837,39.7003817557334,42.77212158167765,0.06161951876048377,0.2913960600224961,0.4269038499995226,-0.11026140991898004,12.286257642614858,0.4099998474121058,-0.17098765119376225,-0.2584992408752491,-0.8377280260730764,0.32072954432257816,-0.5481136334741628,0.031115151723664525,-0.22182335827636024,21.35932757672402,-7.681999803030891,0.2896143925989135,4,0.23999977111816762,0.21499919891357777,0.399999618530277,0.18999958038330433,-1.4300003051757777,2,-0.05703280948255807,-1.1538506683099,26.209999084472656,-3.909071993341721,26.520000457763672,1.0,26.63999938964844,-0.05703280948255807
3968,2023-04-27,26.059999465942386,26.1299991607666,25.82999992370605,25.90999984741211,492034.0,0.0042388708966834,1.068967331610161,-1.1538506683099587,45.17373834969188,43.77251379289476,-0.06983183974680429,0.1887097896192742,0.3276299473132447,-0.20876450989919348,11.929172076293268,0.2999992370605504,-0.19015665838858098,-0.1470005035400348,-0.7276749978374575,0.4336739907573879,-0.4373377506887479,0.14333674360867832,-0.29054914831054646,27.083329194126165,-2.420397955110772,0.2903372471487115,4,0.13000106811523082,0.10500049591064098,0.2425007820129359,0.08000087738036754,-1.9499988555908274,3,-0.0633154125995532,3.3077306806343083,25.95000076293945,-1.1538506683099,26.209999084472656,-3.909071993341721,26.520000457763672,-0.0633154125995532
3969,2023-04-28,26.13999938964844,26.25,25.899999618530273,26.149999618530273,699028.0,0.003069835968746215,2.333321223240479,-0.06666836209196003,46.41507858648703,44.448462391420804,-0.08159650923835216,0.08635958110290076,0.25273561826045565,-0.2747708580497097,11.67777563520728,0.35000038146972656,-0.17505586141101048,-0.05000057220458487,-0.6167640391292615,0.5167628947200917,-0.3333823056669232,0.23338116125775343,-0.3400001525878906,35.41664597063083,5.971376479332626,0.2833817334623381,4,0.06500053405761363,0.02500057220458629,0.1625008583068812,0.2550010681152308,-1.909999847412113,4,-0.06656464467276213,1.068967331610161,26.059999465942386,3.3077306806343083,25.95000076293945,-1.1538506683099,26.209999084472656,-0.06656464467276213
3970,2023-05-02,25.86000061035156,26.26000022888184,25.86000061035156,26.190000534057614,604735.0,-0.010711506726651332,-1.42424067277408,32.9992370780205,43.00698717739236,44.53301437735425,0.24974878595117644,0.3313669566548221,0.531467843825876,0.019811099037209345,12.00413139355176,0.39999961853028054,-0.20076026753109133,-0.2969993591308615,-0.859703017720495,0.26570429945877194,-0.5783511884256782,-0.015647529836044782,-0.030000686645507812,8.823727406342616,-20.7418522026996,0.28135182929481756,5,0.34499931335449574,0.32999992370605824,0.42249917984009144,0.5349998474121129,-1.470001220703118,1,-0.059938171222962744,2.333321223240479,26.13999938964844,1.068967331610161,26.059999465942386,3.3077306806343083,25.95000076293945,-0.059938171222962744
3971,2023-05-03,25.920000076293945,26.01000022888184,25.809999465942386,25.85000038146973,521820.0,0.002320164908208522,-1.6666497126291888,-0.2121203363870077,45.10487435151708,44.668121322222774,0.21204848339062465,0.24037435924333295,0.47022813641481065,-0.02111645666590789,12.347822675561932,0.20000076293945312,-0.15002083802241017,-0.20949993133545064,-0.7614521770142666,0.3424523143433653,-0.4854760541748604,0.06647619150395911,0.8400001525878942,26.087082716555393,-6.053942094025338,0.27597612283940814,5,0.3249998092651367,0.2700004577636719,0.3624997138977051,0.47500038146972656,-1.7000007629394567,2,-0.08449076109612208,-1.42424067277408,25.86000061035156,2.333321223240479,26.13999938964844,1.068967331610161,26.059999465942386,-0.08449076109612208
3972,2023-05-04,25.559999465942386,25.979999542236328,25.440000534057614,25.979999542236328,679030.0,-0.013888912395521591,1.571423381365224,-6.000027247956657,40.69398732844374,45.51050016290107,0.5849664504918124,0.560596889039509,0.8286482732470937,0.3514258424446872,12.64781818219982,0.5399990081787145,-0.11872140630890726,-0.5260004997253382,-1.1141785881010229,0.062177588650346394,-0.8200895439131806,-0.23191145553749593,1.1810007476806632,14.634021529787955,-20.37830809708014,0.29408904418784276,5,0.5400009155273402,0.5400009155273402,0.722500324249264,0.8350009918212855,-1.4499988555908274,3,-0.05281691743650263,-1.6666497126291888,25.920000076293945,-1.42424067277408,25.86000061035156,2.333321223240479,26.13999938964844,-0.05281691743650263
3973,2023-05-05,25.690000534057614,25.81999969482422,25.540000915527344,25.540000915527344,406520.0,0.00508611388229685,-2.7333265516320586,-0.3571418840059709,50.71430323078132,45.27834339282746,0.45937934220959775,0.3866236761615376,0.7004790274909745,0.23532876408437886,13.148585910952942,0.279998779296875,-0.10277854891435467,-0.3554994583129911,-0.9351351909266477,0.2241362743006654,-0.6453173246198176,-0.06568159200616464,0.9989596923828188,30.487816224564533,-8.583484486319058,0.2898178663068281,5,0.4099998474121129,0.4099998474121129,0.5924992561340368,0.7049999237060582,-1.489999771118164,4,-0.04554301486848378,1.571423381365224,25.559999465942386,-1.6666497126291888,25.920000076293945,-1.42424067277408,25.86000061035156,-0.04554301486848378
3974,2023-05-08,25.85000038146973,25.8700008392334,25.690000534057614,25.709999084472656,319209.0,0.00622809825169135,-1.0000211929511849,0.9333443535979502,52.577318236190635,45.4390177461782,0.19616191071712663,0.20068405378070864,0.5429184364941086,0.08727068699992202,13.138790453386473,0.1800003051757848,-0.08226191853157871,-0.17249965667724254,-0.7443983752480854,0.3993990618936003,-0.45844901596266396,0.11344970260817888,0.7890014572753898,50.00000000000043,6.793651729640736,0.2859493592854215,5,0.10999965667724254,0.24999999999999645,0.4324994087219203,0.5450000762939418,-0.9099998474121165,0,-0.06731140214471598,-2.7333265516320586,25.690000534057614,1.571423381365224,25.559999465942386,-1.6666497126291888,25.920000076293945,-0.06731140214471598
3975,2023-05-09,25.78000068664551,25.78000068664551,25.61000061035156,25.75,707158.0,-0.00270791852190444,10.333079026000714,0.21428863366986095,47.46377412524403,45.65004923794238,0.16779968133119283,0.23965366686272205,0.6036334407432626,0.16764897187261596,13.186011631481238,0.23999977111817117,-0.051402320508717736,-0.21499938964843324,-0.7774561216939162,0.34745734239704973,-0.4962277556711747,0.06622897637430825,0.81104109991211,59.649181512763015,14.804093431603086,0.2812283660227419,5,0.0699996948242152,0.3199996948242152,0.502499103546139,0.6149997711181605,-0.7700004577636719,1,-0.06012417002037207,-1.0000211929511849,25.85000038146973,-2.7333265516320586,25.690000534057614,1.571423381365224,25.559999465942386,-0.06012417002037207
3976,2023-05-10,25.68000030517578,25.84000015258789,25.59000015258789,25.739999771118164,632144.0,-0.0038789906441519806,-1.0833353201567206,-1.999936423167161,46.61920234692489,46.418807081408104,0.20642088387184998,0.3098607013129673,0.6810676304000083,0.28473701019915154,13.642454200939097,0.25,-0.11519523603305615,-0.28599977493286133,-0.8507313390397861,0.2787317891740635,-0.5683655569863255,-0.003633992879397141,0.864999831281839,44.44448369037354,-2.255617197615152,0.2823657820534628,5,0.1700000762939453,0.4200000762939453,0.6074995994567871,0.7150001525878906,-0.4600009918212926,2,-0.05023367991422267,10.333079026000714,25.78000068664551,-1.0000211929511849,25.85000038146973,-2.7333265516320586,25.690000534057614,-0.05023367991422267
3977,2023-05-11,25.420000076293945,25.8799991607666,25.3700008392334,25.709999084472656,580803.0,-0.010124619384425548,-1.615392891901541,4.833359824522364,40.74074549781859,45.92625232008885,0.42838336049807424,0.5359051926247247,0.9076004690071002,0.5668733684109561,14.162048574917193,0.5099983215332031,-0.17956923487017917,-0.5069999694824219,-1.1101178149384445,0.09611787597360077,-0.8085588922104314,-0.20544104675441233,1.0808000760676748,9.803804238067812,-34.07739241200552,0.30155892272801066,5,0.3950004577636719,0.6450004577636719,0.867499828338623,0.9750003814697266,-0.09000015258789418,3,-0.047206953553810105,-1.0833353201567206,25.68000030517578,10.333079026000714,25.78000068664551,-1.0000211929511849,25.85000038146973,-0.047206953553810105
3978,2023-05-12,24.940000534057614,25.5,24.81999969482422,25.399999618530273,860122.0,-0.018882751408170417,1.0606074617807704,1.586209164512683,19.424446610987758,42.92729321170004,0.8189219543710884,0.9703574564467594,1.3478649592627008,1.065005550591092,14.921874361603635,0.6800003051757812,-0.22262021703799562,-0.92649955749512,-1.66335664299217,-0.18964247199807005,-1.294928100243645,-0.558071014746595,1.4929516595163115,11.320839593698214,-24.409909049476962,0.36842854274852416,5,0.5999994277954137,0.8499994277954137,1.3399991989135778,1.4549999237060582,0.019998550415042615,4,-0.03327986792031623,-1.615392891901541,25.420000076293945,-1.0833353201567206,25.68000030517578,10.333079026000714,25.78000068664551,-0.03327986792031623
3979,2023-05-15,24.71999931335449,25.040000915527344,24.71999931335449,24.989999771118164,640452.0,-0.00882121956664339,-1.3703782195283551,0.5869586850878243,18.74997102551167,40.232069194824405,0.912245823814132,1.1774831956451983,1.5315253778003175,1.3049182622021327,14.853793799751418,0.3200016021728551,-0.23635486574987397,-1.1000007629394553,-1.9948278597144586,-0.20517366616445187,-1.547414311326957,-0.6525872145519536,1.5839166803194615,0.0,-29.08295293743347,0.44741354838750125,5,0.6450004577636754,1.0200004577636754,1.6375002861022985,1.6750011444091832,0.3500003814697301,0,-0.021035540649635864,1.0606074617807704,24.940000534057614,-1.615392891901541,25.420000076293945,-1.0833353201567206,25.68000030517578,-0.021035540649635864
3980,2023-05-16,24.649999618530273,24.84000015258789,24.6299991607666,24.709999084472656,588638.0,-0.0028317029437132657,-3.200003814682714,0.22221986747481307,20.454527392514905,37.49314175493528,0.8856973231357017,1.2277326068671357,1.5574963770469665,1.389355390651886,14.77842196897336,0.21000099182128906,-0.28415644861948053,-1.1175004005432143,-2.1539695991240144,-0.0810312019624142,-1.6357349998336126,-0.599265801252816,1.4955247071117306,1.6000366210937498,-23.75644158856391,0.5182345992903999,5,0.6549997329711914,1.0450000762939453,1.7074999809265137,1.7450008392333984,0.030000686645507812,1,0.01176474320548615,-1.3703782195283551,24.71999931335449,1.0606074617807704,24.940000534057614,-1.615392891901541,25.420000076293945,0.01176474320548615
3981,2023-05-17,24.31999969482422,24.57999992370605,24.31999969482422,24.5,676928.0,-0.013387421047178494,-1.8888865341414431,3.0000317894268367,19.926169395138274,35.18560642901245,1.0782598622221364,1.5090903551695547,1.838080489215045,1.7345751580176554,15.080255576221264,0.3299999237060547,-0.3579912127945626,-1.3675003051757812,-2.58550348193652,-0.14949712841504237,-1.9765018935561507,-0.7584987167954118,1.6436616110327371,0.0,-24.79375458524022,0.60900158838037,5,0.7799997329711914,1.2200002670288086,2.0900001525878906,2.075000762939453,0.14999961853026988,2,0.028371732841940167,-3.200003814682714,24.649999618530273,-1.3703782195283551,24.71999931335449,1.0606074617807704,24.940000534057614,0.028371732841940167
3982,2023-05-18,24.399999618530273,24.54999923706055,24.34000015258789,24.479999542236328,471804.0,0.0032894705884014552,-1.1000028610393557,0.44444326707074133,19.02985711967621,31.665112416667437,0.9123534721545781,1.3842881530621653,1.7140559621344842,1.6683390420951163,15.36037016674505,0.22999954223633168,-0.4044186723675516,-1.2140003204345717,-2.556667050637209,0.12866640976806565,-1.8853336855358904,-0.542666955333253,1.3335490617821009,6.779652797982736,-16.992305764167206,0.6713333651013196,5,0.6999998092651367,1.140000343322754,2.010000228881836,1.9950008392333984,0.010000228881835938,3,0.033606545395249876,-1.8888865341414431,24.31999969482422,-3.200003814682714,24.649999618530273,-1.3703782195283551,24.71999931335449,0.033606545395249876
3983,2023-05-19,24.79999923706055,24.85000038146973,24.420000076293945,24.5,700044.0,0.01639342724524062,1.1499933243052305,-3.7499940395298825,27.666664123535256,28.89726195970573,0.41664535899783317,0.940353193662606,1.2773182083006454,1.2820142011523465,15.807019737914798,0.4500007629394567,-0.46045786594865845,-0.7555006980895946,-2.134325356540682,0.6233239603614926,-1.4449130273151383,-0.066088368864051,0.7356525852834821,66.6664900606117,42.53473022782433,0.6894123292255427,5,0.30000019073485973,0.7400007247924769,1.6300005912780726,1.5950012207031214,-0.4699993133544993,4,0.021370996086704785,-1.1000028610393557,24.399999618530273,-1.8888865341414431,24.31999969482422,-3.200003814682714,24.649999618530273,0.021370996086704785
3984,2023-05-22,24.8700008392334,24.8700008392334,24.489999771118164,24.78000068664551,640417.0,0.0028226453357400594,7.444453863434069,0.3000012715689736,32.258086568929485,27.20774112011522,0.2156943212653779,0.7704501038194849,1.174180625789596,1.2265526117952348,17.30454026827517,0.3800010681152344,-0.47416336365249734,-0.5969991683959961,-1.9082960783971146,0.7142977416051224,-1.2526476233965553,0.058649286604563144,0.49545968525785966,100.0,70.87782744061408,0.6556484550005596,5,0.22999858856201172,0.6699991226196289,1.4999990463256836,1.5249996185302734,-0.36000061035155895,0,0.0036187471733930554,1.1499933243052305,24.79999923706055,-1.1000028610393557,24.399999618530273,-1.8888865341414431,24.31999969482422,0.0036187471733930554
3985,2023-05-23,24.82999992370605,24.86000061035156,24.63999938964844,24.82999992370605,647815.0,-0.001608400248392594,6.333206179667892,0.0,30.324937339906867,25.397267230446555,0.11931311936435662,0.7139534629196618,1.1763513637150105,1.2794118288845553,18.62835894816207,0.23000144958495738,-0.5428219348007062,-0.5525000572204632,-1.7940421461293035,0.689042031688377,-1.1732711016748816,0.06827098723395508,0.3890960846318201,92.72712140075328,60.609434836943095,0.6207710444544196,5,0.269999504089359,0.7100000381469762,1.3375000953674352,1.5650005340576207,-0.14999961853026988,1,0.009665717754957948,7.444453863434069,24.8700008392334,1.1499933243052305,24.79999923706055,-1.1000028610393557,24.399999618530273,0.009665717754957948
3986,2023-05-24,24.739999771118164,24.809999465942386,24.489999771118164,24.709999084472656,679349.0,-0.0036246537601460904,2.764700602497388,100.0,33.60003112788215,24.60385452267584,0.06923233509554194,0.7253683251205629,1.239268383794009,1.3853902383099168,20.404753414176945,0.3400001525878871,-0.6409689906546845,-0.569000244140625,-1.7778956910323416,0.6398952027510916,-1.1734479675864833,0.03544747930523329,0.3532227533277954,75.47152836007817,39.442730781842144,0.6044477234458577,5,0.1700000762939453,0.8000001907348633,1.4000005722045898,1.6550006866455078,0.0,2,-0.002425200747674494,6.333206179667892,24.82999992370605,7.444453863434069,24.8700008392334,1.1499933243052305,24.79999923706055,-0.002425200747674494
3987,2023-05-25,24.46999931335449,24.75,24.40999984741211,24.739999771118164,553829.0,-0.010913519008147965,1.344821235958012,-8.999809269502311,26.893944319937248,25.433798712559117,0.21266793122475391,0.9262974789958882,1.489773107810418,1.6710788233779112,21.536947579452942,0.3400001525878906,-0.7326843691136276,-0.7650006294250531,-1.9897716251565178,0.45977036630641166,-1.3773861272907872,-0.15261513155931894,0.5149720149444263,13.043334038220753,-22.707901300144254,0.6123854978657326,5,0.21000099182129262,1.0700006484985387,1.6600008010864293,1.9250011444091832,0.6500015258789098,3,0.0,2.764700602497388,24.739999771118164,6.333206179667892,24.82999992370605,7.444453863434069,24.8700008392334,0.0
3988,2023-05-26,24.40999984741211,24.459999084472656,24.209999084472656,24.459999084472656,557099.0,-0.002451960262607522,9.000152590218967,0.18518204552197443,21.653564297476947,25.756420187221924,0.21185988869052608,0.9026229954700788,1.5227301338459043,1.74450107569033,22.96539959593524,0.2600002288818324,-0.8258054603765608,-0.7425001144409187,-1.955515493265544,0.4705152643837067,-1.3490078038532332,-0.1359924250286042,0.4818754522003488,30.303065332296818,-3.4951929873233,0.606507689412313,5,0.13000011444091797,1.0749998092651367,1.7075004577636719,1.9850006103515625,0.5900001525878906,4,0.0,1.344821235958012,24.46999931335449,2.764700602497388,24.739999771118164,6.333206179667892,24.82999992370605,0.0
3989,2023-05-29,24.399999618530273,24.53000068664551,24.31999969482422,24.53000068664551,236917.0,-0.0004096775479044412,2.230757944775253,2.600061036087658,22.17743548094343,25.94785441926954,0.19187198022222418,0.8174964958859015,1.511461710084312,1.7596992862325997,24.66413181555689,0.21000099182129262,-0.8867724728017095,-0.665500354766845,-1.828880335742351,0.4978796262086611,-1.247190345254598,-0.08381036427909194,0.382775486659817,29.230782774041497,-1.243908918093286,0.5816899904877536,5,0.1400003433227539,1.0850000381469727,1.7175006866455078,1.9950008392333984,-0.1800003051757848,0,-0.0028688399966638745,9.000152590218967,24.40999984741211,1.344821235958012,24.46999931335449,2.764700602497388,24.739999771118164,-0.0028688399966638745
3990,2023-05-30,24.309999465942386,24.440000534057614,24.239999771118164,24.440000534057614,546240.0,-0.0036885309014323964,2.0769095337305634,0.9999999999999181,22.267224610480554,26.20797166541868,0.25543265983176866,0.8278656029793865,1.5680703753454743,1.8536284996665024,26.420751838703804,0.20000076293944957,-0.8475336355370935,-0.6780004501342738,-1.8249255137708396,0.468924613502292,-1.2514629819525567,-0.10453791831599091,0.3811314759329143,16.666719648539942,-11.543490673986252,0.5734625318182821,5,0.23000049591064098,1.1750001907348597,1.8325004577636683,2.0850009918212855,-0.26000022888183594,1,0.008227098615104733,2.230757944775253,24.399999618530273,9.000152590218967,24.40999984741211,1.344821235958012,24.46999931335449,0.008227098615104733
3991,2023-05-31,23.729999542236328,24.190000534057614,23.6200008392334,24.190000534057614,4981798.0,-0.023858491832491446,1.4782541992677685,3.5384400950733785,19.713282721421407,26.283907843390363,0.830249374516562,1.3021455096666656,2.117566888205971,2.4307119398035937,28.486717446766065,0.6899986267089879,-0.8008540745062369,-1.1485003471374498,-2.338145297051696,0.041144602776796546,-1.743322822094573,-0.5536778721803266,0.8841503024545503,9.734405725425988,-19.944695629711205,0.5948224749571235,5,0.5150012969970703,1.3200006484985352,2.447500705718994,2.6650009155273438,-0.07999992370605469,2,0.040033745523196274,2.0769095337305634,24.309999465942386,2.230757944775253,24.399999618530273,9.000152590218967,24.40999984741211,0.040033745523196274
3992,2023-06-01,24.209999084472656,24.309999465942386,23.8799991607666,23.95000076293945,809233.0,0.020227541150263928,-1.1499933243052687,-0.5652125237899885,36.9175499823964,27.311784049930495,0.35812456285929883,0.7545055215759007,1.6036307906245746,1.941775529132542,29.777497644261775,0.5799999237060582,-0.7526439359651214,-0.6010007858276367,-1.780990826763329,0.5789892551080555,-1.1909958062954829,-0.011005765359790587,0.23000144958495738,64.83498287577893,31.47735922095866,0.589995020467846,6,0.03500175476074219,0.7300014495849609,1.967501163482666,2.1850013732910156,-0.7999992370605469,3,0.02189180944601654,1.4782541992677685,23.729999542236328,2.0769095337305634,24.309999465942386,2.230757944775253,24.399999618530273,0.02189180944601654
3993,2023-06-02,24.520000457763672,24.63999938964844,24.290000915527344,24.31999969482422,646851.0,0.012804683395871708,-1.6923133353874418,0.7692386695423696,46.52780123328511,28.897307901525565,0.004725433777565513,0.3713981884511668,1.2493778640437263,1.6245492014159062,30.759743250858705,0.4300003051757848,-0.6653216939886732,-0.23249940872192454,-1.3429646352345088,0.8779658177906597,-0.7877320219782185,0.3227332045343694,-0.8999996185302734,88.23538211540193,48.56560363133963,0.5552326132562924,6,-0.2799997329711914,0.4200000762939453,1.6574997901916504,1.875,-1.159999847412113,4,0.02446983565531502,-1.1499933243052687,24.209999084472656,1.4782541992677685,23.729999542236328,2.0769095337305634,24.309999465942386,0.02446983565531502
3994,2023-06-05,24.11000061035156,24.54999923706055,24.11000061035156,24.54999923706055,597206.0,-0.016721037510515013,1.0,-2.1999847412691804,41.614930378880764,30.151751572522667,0.3303185300183138,0.6791797351519939,1.6300818027766475,2.019757133408504,32.0374213479398,0.4399986267089915,-0.5880731534966515,-0.5554992675781278,-1.5726469611659937,0.461648426009738,-1.0640731143720608,-0.04692542078419493,-0.469599800109858,48.039261518438146,3.407108089069446,0.5085738467939332,6,0.10499954223633168,0.8299999237060582,2.0674996376037633,2.3099994659423864,-0.44000053405761363,0,0.0369141172591394,-1.6923133353874418,24.520000457763672,-1.1499933243052687,24.209999084472656,1.4782541992677685,23.729999542236328,0.0369141172591394
3995,2023-06-06,24.229999542236328,24.3799991607666,24.03000068664551,24.059999465942386,704856.0,0.004977143461093458,-2.0434962889248878,-0.3863650156489631,48.50498191505271,31.807857215541617,0.12992174732298167,0.46072633668344665,1.478675924293249,1.8845558831962776,33.26308058763763,0.3499984741210902,-0.5569284550781646,-0.3580002784729004,-1.2455424918607072,0.5295419349149064,-0.801771385166802,0.08577082822100124,-0.5696067604064936,59.80387940303622,9.132547073973065,0.44377110669390263,6,-0.044999122619628906,0.7100009918212891,1.955000400543213,2.190000534057617,-0.31999969482421875,1,-0.00041272096866562524,1.0,24.11000061035156,-1.6923133353874418,24.520000457763672,-1.1499933243052687,24.209999084472656,-0.00041272096866562524
3996,2023-06-07,24.38999938964844,24.51000022888184,24.229999542236328,24.25,590704.0,0.006603378061696308,-2.1111134658585566,0.8235254518731658,49.8381841065498,34.3572171918319,-0.09492961981772297,0.20988874052011042,1.292349376872572,1.7099700966839215,34.58909126422364,0.28000068664551137,-0.5509779510389485,-0.13350038528442099,-0.8597390153593771,0.5927382447905352,-0.4966197003218973,0.2296189297530553,-0.7100144756622342,67.10527306448107,10.43241681085054,0.3631193150374772,6,-0.2599992752075231,0.42500114440917613,1.8075008392333949,2.0300006866455043,-0.3599987030029297,2,-0.013940146006407583,-2.0434962889248878,24.229999542236328,1.0,24.11000061035156,-1.6923133353874418,24.520000457763672,-0.013940146006407583
3997,2023-06-08,24.21999931335449,24.40999984741211,24.209999084472656,24.35000038146973,428180.0,-0.006970073003204069,-1.6666497126290627,-0.9285831062670572,39.86015012020947,36.38017117213551,0.04009502190656278,0.300800458200694,1.4283464754385022,1.8610541704662786,35.5374806638906,0.20000076293945312,-0.5429496473926569,-0.24350042343139933,-0.845541994018749,0.3585411471559503,-0.5445212087250724,0.05752036186227372,-0.5208141098550385,31.14738208026399,-23.259135501561165,0.3010207852936741,6,-0.08999919891357067,0.5800008773803746,1.997500896453861,2.2000007629394567,-0.129999160766598,3,-0.02353425726605729,-2.1111134658585566,24.38999938964844,-2.0434962889248878,24.229999542236328,1.0,24.11000061035156,-0.02353425726605729
3998,2023-06-09,24.11000061035156,24.29999923706055,24.09000015258789,24.25,355469.0,-0.004541647651586822,-1.3333192048489353,1.0769095337304182,36.89654605425424,38.015627902503375,0.11517555969891546,0.36409684303274403,1.506231454530976,1.9497084739090873,35.64556544490475,0.2099990844726598,-0.5510013797137638,-0.3119991302490277,-0.8896751238136815,0.2656768633156261,-0.6008371270313546,-0.02316113346670079,-0.39199912312912844,15.384643599909134,-31.880891656976978,0.2888379967823271,6,0.01999950408935902,0.639999389648441,1.9899997711181676,2.2449998855590856,-0.1800003051757777,4,-0.029033626927363332,-1.6666497126290627,24.21999931335449,-2.1111134658585566,24.38999938964844,-2.0434962889248878,24.229999542236328,-0.029033626927363332
3999,2023-06-12,24.20000076293945,24.35000038146973,24.20000076293945,24.20000076293945,582830.0,0.003732897150954484,0.0,-0.0,39.32204398024379,39.91060783247707,-0.0069039177642089555,0.24574155429705868,1.3719285026967363,1.840746322086467,35.54548492028351,0.23999977111817117,-0.5138414196738168,-0.195999050140383,-0.763927929197532,0.37192982891676607,-0.4799634896689575,0.08796538938819154,-0.4635593176684978,35.41671633724987,-5.846322262891398,0.28396443952857525,6,-0.0700006484985316,0.5499992370605504,1.899999618530277,2.154999732971195,-0.35000038146971946,0,-0.034710749012631825,-1.3333192048489353,24.11000061035156,-1.6666497126290627,24.21999931335449,-2.1111134658585566,24.38999938964844,-0.034710749012631825
4000,2023-06-13,24.940000534057614,24.959999084472656,24.28000068664551,24.32999992370605,981547.0,0.030578501974736216,1.092310130110945,100.0,52.777789551539705,43.584441924712436,-0.7243088630599139,-0.49689412892872653,0.5940218202184759,1.0922819617390012,34.66182484927246,0.7599983215332067,-0.43904929262003733,0.5295006752014118,-0.07908631847179137,1.1380876688746149,0.2252071783648084,0.8337941720380151,-1.1854879298991108,97.70131322210732,58.25526175296879,0.3042934968366019,6,-0.5200014114379847,-0.19000053405761363,1.089999675750736,1.414999961853031,-0.850000381469723,1,-0.050922230576113225,0.0,24.20000076293945,-1.3333192048489353,24.11000061035156,-1.6666497126290627,24.21999931335449,-0.050922230576113225
4001,2023-06-14,25.01000022888184,25.01000022888184,24.78000068664551,24.899999618530273,829987.0,0.0028067238702995656,3.181786655569157,0.18032868899617863,57.94119528009439,45.92040251334556,-0.6634108987180731,-0.540249099654833,0.48775899115651455,1.0136597628888921,33.241003047939884,0.22999954223632812,-0.3618348573635828,0.5650003433227582,-0.0978009667869415,1.2278016534324578,0.23359968826790833,0.896400998377608,-1.2072681655107722,100.0,54.8507234896826,0.3314006550548496,6,-0.48999977111816406,-0.2600002288818395,0.9650001525878871,1.345000267028805,-1.05999946594239,2,-0.04398242188736312,1.092310130110945,24.940000534057614,0.0,24.20000076293945,-1.3333192048489353,24.11000061035156,-0.04398242188736312
4002,2023-06-15,25.21999931335449,25.25,24.86000061035156,24.899999618530273,889660.0,0.008396604660168672,1.0526225969984626,2.90907199334153,61.408451763653964,47.57380812783098,-0.7991097863398764,-0.7227202816108154,0.24447879775260262,0.7926590097029127,31.537275426082324,0.38999938964844105,-0.26859917622228835,0.733999443054195,-0.013160879813202797,1.4811597659215927,0.3604192816204943,1.1075796044878956,-1.3448311600527738,97.4137335696689,48.30509638946339,0.37358016143369926,6,-0.5799989700317347,-0.46999931335448863,0.7550010681152379,1.135001182556156,-1.3899993896484375,3,-0.04718472082110048,3.181786655569157,25.01000022888184,1.092310130110945,24.940000534057614,0.0,24.20000076293945,-0.04718472082110048
4003,2023-06-16,25.32999992370605,25.38999938964844,25.13999938964844,25.25,1679324.0,0.00436164208352352,1.5000143051965122,0.24999999999999167,62.73973819663981,49.92100899647087,-0.874043928612533,-0.8337241748091309,0.09953246616373335,0.672663713132696,30.83982974446382,0.25,-0.09981706465535822,0.8175000190734814,-0.009845266797384511,1.6448453049443472,0.4038273761380502,1.2311726620089125,-1.344845222668475,94.95802225349436,41.544847260352,0.4136726429354326,6,-0.6199998855590749,-0.7699995040893519,0.610000610351566,0.990000724792484,-1.19000053405761,4,-0.04895380082325462,1.0526225969984626,25.21999931335449,3.181786655569157,25.01000022888184,1.092310130110945,24.940000534057614,-0.04895380082325462
4004,2023-06-19,24.959999084472656,25.290000915527344,24.8799991607666,25.239999771118164,692941.0,-0.014607218331932015,1.1578870758064759,-3.500011920940479,58.26971861985548,51.005979741448954,-0.41436603917209425,-0.4813123195965687,0.43569285923695134,1.0334505976186747,30.15051543681448,0.4500007629394496,-0.025581570266790976,0.4429992675781236,-0.3934619081982049,1.279460443354452,0.024768679689959328,0.8612298554662878,-0.8343599145739944,61.26118850296982,3.067652199713855,0.41823058788816353,6,-0.2199993133544922,-0.4549989700317383,0.7050008773803711,1.0700006484985352,-0.3999996185302699,0,-0.04126597824827749,1.5000143051965122,25.32999992370605,1.0526225969984626,25.21999931335449,3.181786655569157,25.01000022888184,-0.04126597824827749
4005,2023-06-20,25.06999969482422,25.06999969482422,24.76000022888184,24.8799991607666,763391.0,0.00440707589688949,2.263143100938576,-0.6785716718550964,69.36416917856087,53.175533638339076,-0.43882961691494415,-0.6033446426466753,0.29178752955655796,0.9109500267754029,29.518953931766145,0.30999946594237926,-0.0006014774439009329,0.5409998893737793,-0.32086827393313655,1.4028680526806951,0.11006580772032137,0.9719339710272372,-0.8179245029505786,49.20632998386264,-14.492494388537118,0.43093408165345704,6,-0.3299999237060547,-0.5649995803833008,0.4825000762939453,0.9099998474121094,0.21000099182129262,1,-0.0486637147269835,1.1578870758064759,24.959999084472656,1.5000143051965122,25.32999992370605,1.0526225969984626,25.21999931335449,-0.0486637147269835
4006,2023-06-21,24.68000030517578,24.95000076293945,24.68000030517578,24.95000076293945,511690.0,-0.015556417805978384,1.0000000000000264,-1.4210510465291184,56.97331409004723,55.07699630165439,-0.0037632818520059175,-0.22985554918582096,0.6449079756674507,1.2857354066106659,28.6470033992908,0.3899993896484375,0.07102548801699982,0.15400047302246023,-0.7051888193357811,1.0131897653807016,-0.27559417315666224,0.5835951192015827,-0.31413269352466244,0.0,-60.929712011352905,0.429594646179121,6,0.05999946594238281,-0.17500019073486328,0.8199992179870605,1.2549991607666016,0.5100002288818324,2,-0.023906002645557423,2.263143100938576,25.06999969482422,1.1578870758064759,24.959999084472656,1.5000143051965122,25.32999992370605,-0.023906002645557423
4007,2023-06-22,24.46999931335449,24.540000915527344,24.36000061035156,24.51000022888184,551415.0,-0.008508954182518846,2.5999237078009485,0.14815128781138473,49.23545616858398,56.4479863143577,0.27427221828911286,-0.020927522315616898,0.8167636882016787,1.4810628282555065,27.82301566226275,0.3199996948242223,0.10579037765327115,-0.05600051879883239,-0.9151898111570738,0.803188773559409,-0.48559516497795485,0.3735941273802901,0.9200000762939524,10.679498385232957,-44.86312600954608,0.429594646179121,6,0.3250007629394567,0.035000801086429334,0.8500003814697301,1.3100004196167028,0.7600002288818395,3,-0.02125045218661903,1.0000000000000264,24.68000030517578,2.263143100938576,25.06999969482422,1.1578870758064759,24.959999084472656,-0.02125045218661903
4008,2023-06-23,24.40999984741211,24.57999992370605,24.229999542236328,24.3700008392334,332272.0,-0.002451960262607522,-1.1874914318751901,-0.9999523173753707,55.1369764586001,58.20520103417506,0.42611202125508996,0.041183440010833294,0.8387461357430404,1.5274875820346665,26.704832017215463,0.350000381469723,0.12507489722718645,-0.11599998474121165,-0.975189277099453,0.7431893076170297,-0.5455946309203341,0.3135946614379108,0.9593995666503936,16.981138865596872,-37.87846790745088,0.429594646179121,6,0.39999961853027344,0.0950002670288086,0.9099998474121094,1.369999885559082,0.5699996948242188,4,-0.02376075081244,2.5999237078009485,24.46999931335449,1.0000000000000264,24.68000030517578,2.263143100938576,25.06999969482422,-0.02376075081244
4009,2023-06-26,24.32999992370605,24.40999984741211,23.989999771118164,24.399999618530273,684782.0,-0.003277342245233128,8.333319204848896,-1.7500357636737334,51.73611823975505,58.0894597773101,0.5883643776328178,0.12192124100028323,0.8951345669303166,1.588838972158861,25.938365318179358,0.4200000762939453,0.1940585912168622,-0.19249992370605895,-1.0544163383742884,0.6694164909621705,-0.6234581310401737,0.23845828362805577,0.9938234954834044,31.48149783392257,-21.812801479254315,0.4309582073341144,6,0.35999965667724965,0.17500019073486683,0.9899997711181676,1.4499998092651403,1.1000003814697301,0,-0.007809310918759249,-1.1874914318751901,24.40999984741211,2.5999237078009485,24.46999931335449,1.0000000000000264,24.68000030517578,-0.007809310918759249
4010,2023-06-27,24.51000022888184,24.56999969482422,24.29999923706055,24.399999618530273,610400.0,0.007398286302516821,1.3478347403512536,-1.5714441416893443,52.068980258939035,57.436991441626176,0.3810226356036672,-0.04461467247250184,0.6915156377331684,1.3856186697965107,24.827455442821627,0.2700004577636683,0.29330160642566483,-0.022499656677243962,-0.8786568441614158,0.8336575308069278,-0.45057825041932986,0.40557893706484194,0.7337937714233398,54.166658388252905,2.511151543176048,0.428078593742085,6,0.1799993515014613,-0.0050001144409215215,0.8099994659423793,1.1649999618530238,0.6700000762939418,1,0.00203995253340028,8.333319204848896,24.32999992370605,-1.1874914318751901,24.40999984741211,2.5999237078009485,24.46999931335449,0.00203995253340028
4011,2023-06-28,24.68000030517578,24.809999465942386,24.51000022888184,24.6299991607666,497549.0,0.006935947560441802,-1.0689673316101873,0.45455333610762855,57.93105262638658,57.05061375970757,0.17800885631899632,-0.14734851560285378,0.49229306778839543,1.1878822466086127,22.508125382784165,0.2999992370605469,0.3897521271758251,0.10000038146972656,-0.6697430981879151,0.8697438611273682,-0.2848713583590943,0.4848721212985474,0.48856604137817783,84.14643790880042,28.6617856007652,0.38487173982882034,6,0.009999275207519531,-0.17500019073486328,0.6399993896484375,0.869999885559082,0.25,2,0.02431119830026507,1.3478347403512536,24.51000022888184,8.333319204848896,24.32999992370605,-1.1874914318751901,24.40999984741211,0.02431119830026507
4012,2023-06-29,24.739999771118164,24.81999969482422,24.56999969482422,24.709999084472656,464196.0,0.002431096645075792,1.631571550469307,0.6,61.05261537617266,56.86315566854455,0.047786346399167456,-0.1745553352297975,0.40477767417563726,1.110752058588318,20.480914452508042,0.25,0.38429115838247085,0.13349981307983327,-0.6189072939691407,0.8859069201288072,-0.2427037404446537,0.5097033666043203,0.3578525809096469,90.36145408919498,28.573230506670058,0.37620355352448726,6,-0.09999942779541016,-0.2349996566772461,0.4850001335144043,0.8100004196166992,0.2900009155273473,3,0.018189198346912905,-1.0689673316101873,24.68000030517578,1.3478347403512536,24.51000022888184,8.333319204848896,24.32999992370605,0.018189198346912905
4013,2023-06-30,25.1200008392334,25.190000534057614,24.78000068664551,24.79999923706055,1030034.0,0.015359784625335937,-1.277785136402415,10.666475936168741,64.64967669239161,57.57203989882633,-0.4080461475947246,-0.5347163093086706,-0.0021147377384735933,0.719488153633062,19.101499453673455,0.4500007629394496,0.3604840122435675,0.4835008621215806,-0.3015239954877593,1.2685257197309205,0.09098843331691242,0.8760132909262488,-1.1300010681152344,94.16669580669698,27.84293184140607,0.39251242880466924,6,-0.5300006866455078,-0.6150007247924805,-0.01000070571899414,0.4199991226196289,-0.12000083923339844,4,0.0043789291133753405,1.631571550469307,24.739999771118164,-1.0689673316101873,24.68000030517578,1.3478347403512536,24.51000022888184,0.0043789291133753405
4014,2023-07-03,25.0,25.20000076293945,25.0,25.20000076293945,595421.0,-0.00477710331306902,1.0000000000000355,-0.6249992549456664,51.19046447680045,55.55273937640852,-0.31488834121088516,-0.36324394048769904,0.06744648660864172,0.8278930398817934,17.350252660132714,0.20000076293944957,0.29822709751327636,0.31900005340576243,-0.4408586407041639,1.0788587475156888,-0.06092929364919897,0.6989294004607238,-0.986000213623047,77.77773068282987,14.78590680371805,0.379929347054963,7,-0.4049997329711914,-0.49499988555908203,0.012499809265136719,0.4849996566772461,-0.07999992370605469,0,-0.0008000183105468794,-1.277785136402415,25.1200008392334,1.631571550469307,24.739999771118164,-1.0689673316101873,24.68000030517578,-0.0008000183105468794
4015,2023-07-04,24.21999931335449,24.420000076293945,24.20000076293945,24.28000068664551,393039.0,-0.0312000274658204,-3.4000534065763968,0.3000057220241115,37.77089637025425,53.41913740754263,0.3708598563042891,0.4384486299198649,0.7907724427460074,1.5940394494138523,15.941693606767618,0.7999992370605504,0.19439399006013147,-0.46050062179565643,-1.2216209989137958,0.300619755322483,-0.8410608103547261,-0.07994043323658673,-0.15855948791503494,1.9998550415039062,-53.9845472053328,0.380560188559069,7,0.37500095367431996,0.28500080108642933,0.7925004959106481,1.2650003433227575,0.7100009918212926,1,0.04995875417527862,1.0000000000000355,25.0,-1.277785136402415,25.1200008392334,1.631571550469307,24.739999771118164,0.04995875417527862
4016,2023-07-05,24.04999923706055,24.239999771118164,23.989999771118164,24.1200008392334,414972.0,-0.0070189959171552685,-1.631571550469307,1.1666666666664693,31.66146581037404,51.46647181218597,0.49405103641717574,0.6131049293047148,0.9109476624349533,1.7576783300148797,14.995981565692027,0.25,0.12364633590281926,-0.613500690460203,-1.4160040950600177,0.18900271413961178,-1.014752392760112,-0.2122489881602938,1.1500015258788991,4.958629484433361,-43.893899902510036,0.40125170229990753,7,0.5450010299682582,0.45500087738036754,0.9625005722045863,1.4350004196166957,1.0500011444091797,2,0.04698549288824605,-3.4000534065763968,24.21999931335449,1.0000000000000355,25.0,-1.277785136402415,25.1200008392334,0.04698549288824605
4017,2023-07-06,23.649999618530273,23.989999771118164,23.51000022888184,23.979999542236328,624803.0,-0.0166320012981076,1.7428515375937803,4.714176725430064,25.862087865109004,48.213706412909175,0.8554624341571753,1.0205354712915238,1.263828918611658,2.1441360315794142,14.205986266776893,0.5399990081787109,-0.016421988350067807,-0.9850003242492669,-1.8880129128805159,-0.08198773561801787,-1.4365066185648914,-0.5334940299336424,1.5258011245727516,8.283984935336212,-33.301580298367305,0.45150629431562445,7,0.7050008773803711,0.8000001907348668,0.9975008964538574,1.5400009155273438,1.3000011444091761,3,0.054122651471106176,-1.631571550469307,24.04999923706055,-3.4000534065763968,24.21999931335449,1.0000000000000355,25.0,0.054122651471106176
4018,2023-07-07,23.40999984741211,23.63999938964844,23.3799991607666,23.57999992370605,578598.0,-0.010147982029146352,-1.260857306343169,0.5151518654451819,26.86569883498092,45.45032647904539,1.0490093246620766,1.2705455938300858,1.4494039009982522,2.368102798159338,13.220936342919801,0.2700004577636719,-0.08820320856957409,-1.190000057220459,-2.22352255956206,-0.15647755487885817,-1.7067613083912576,-0.6732388060496604,1.6991688751220693,1.648387925026596,-35.90139085894632,0.5167612511707999,7,0.880000114440918,0.9749994277954102,1.1825008392333984,1.7800006866455078,1.639999389648441,4,0.06920123237046871,1.7428515375937803,23.649999618530273,-1.631571550469307,24.04999923706055,-3.4000534065763968,24.21999931335449,0.06920123237046871
4019,2023-07-10,23.36000061035156,23.459999084472656,23.290000915527344,23.35000038146973,413463.0,-0.0021358068084771364,-1.6153733292251713,-0.05882484937558353,24.01217920028202,42.33290413919461,1.0582282832748646,1.3221761304933324,1.4406962013509776,2.398262430715281,12.398673745938188,0.1699981689453125,-0.11868845069454181,-1.1979992866516156,-2.3602222516871088,-0.03577632161612243,-1.7791107691693604,-0.6168878041338708,1.645417938476566,6.194667859463434,-28.646297358874737,0.5811114825177461,7,0.8850002288818395,0.9799995422363317,1.2300000190734899,1.8299999237060582,1.529998779296882,0,0.07020545148965907,-1.260857306343169,23.40999984741211,1.7428515375937803,23.649999618530273,-1.631571550469307,24.04999923706055,0.07020545148965907
4020,2023-07-11,23.670000076293945,23.729999542236328,23.35000038146973,23.459999084472656,479955.0,0.0132705247364171,1.3030257492124746,20.99961853901931,34.26791406832591,39.70366652163231,0.68899985821119,0.9614469046316501,1.083408188274376,2.068427855493077,13.118311474338986,0.379999160766598,-0.16272756813111044,-0.8244997978210442,-2.0365528350398883,0.38755323939779984,-1.4305263164304662,-0.21847327921162218,1.1981850618701166,39.99995984524357,0.7207888285432063,0.6060265186094222,7,0.5750007629394531,0.6700000762939453,0.9075002670288086,1.5200004577636719,1.3199996948242188,1,0.05280946328563396,-1.6153733292251713,23.36000061035156,-1.260857306343169,23.40999984741211,1.7428515375937803,23.649999618530273,0.05280946328563396
4021,2023-07-12,23.90999984741211,23.96999931335449,23.46999931335449,23.739999771118164,528948.0,0.010139407281140267,2.4482876554659723,0.8095203494972798,41.35803232249744,37.5153795156684,0.3668693333066031,0.6691185390019214,0.7959994428797827,1.8094678418253594,13.80006719486348,0.5,-0.18537150689879667,-0.5295000076293945,-1.7428897187400452,0.6838897034812561,-1.1361948631847198,0.07719484792593079,0.8319305529410137,88.5714207863194,43.78781359483072,0.6066948555553253,7,0.33500099182128906,0.43000030517578125,0.6525006294250488,1.2800006866455078,0.5799999237060547,2,0.042659994323424044,1.3030257492124746,23.670000076293945,-1.6153733292251713,23.36000061035156,-1.260857306343169,23.40999984741211,0.042659994323424044
4022,2023-07-13,24.03000068664551,24.040000915527344,23.809999465942386,23.95000076293945,357315.0,0.005018855708875725,3.60001144404807,0.4705875753122297,44.242438954750284,35.24790865593048,0.15149509902857616,0.4800050072697353,0.6406122505293972,1.6729281421881304,15.050415896685317,0.23000144958495738,-0.22252519347630795,-0.34999923706054403,-1.5181015789449752,0.8181031048238872,-0.9340504080027578,0.23405193388166978,0.5957753549215496,98.66663614908902,48.28562777618728,0.5840511709422147,7,0.21500015258788707,0.30999946594237926,0.4424996376037562,1.1599998474121058,0.3299999237060476,3,0.04452765976901785,2.4482876554659723,23.90999984741211,1.3030257492124746,23.670000076293945,-1.6153733292251713,23.36000061035156,0.04452765976901785
4023,2023-07-14,24.09000015258789,24.09000015258789,23.93000030517578,24.0,413842.0,0.002496856605406661,2.5555461365659307,1.125002980234981,46.341467669575245,34.709131232905456,-0.07819830179709797,0.33976462405856367,0.541003076384829,1.5975288244279753,15.99429785431942,0.15999984741210938,-0.29690973236554896,-0.22799978256225728,-1.3124273085607818,0.8564277434362673,-0.7702135455615178,0.3142139804370032,0.42891387889599386,100.0,45.27737702854101,0.5422137629992615,7,-0.2349996566772461,0.25,0.375,1.1000003814697266,0.21999931335449574,4,0.035699485467175274,3.60001144404807,24.03000068664551,2.4482876554659723,23.90999984741211,1.3030257492124746,23.670000076293945,0.035699485467175274
4024,2023-07-17,23.93000030517578,24.10000038146973,23.90999984741211,24.04999923706055,348014.0,-0.006641753690272201,-1.3750089407052872,-1.3333192048489353,41.10429627323991,35.07950899990386,-0.09603907879521145,0.44126705105305675,0.6535592745542331,1.7404033858105699,17.050824222855027,0.19000053405762074,-0.3975493308828604,-0.3364996910095215,-1.3899407154415044,0.7169413334224615,-0.863220203225513,0.19022082120647,0.49060067703157983,77.33332316080683,21.609254792713926,0.5267205122159919,7,-0.16499996185302734,0.4099998474121094,0.5099997520446777,1.260000228881836,0.3899993896484375,0,0.04680313069793507,2.5555461365659307,24.09000015258789,3.60001144404807,24.03000068664551,2.4482876554659723,23.90999984741211,0.04680313069793507
4025,2023-07-18,23.85000038146973,23.959999084472656,23.809999465942386,23.959999084472656,429039.0,-0.003343080764138029,1.727297948708992,0.9166640175477069,36.90851886861143,35.66251489526357,-0.08274438869799283,0.4481586884972515,0.6864644022816648,1.7972101660002728,17.957551199032427,0.14999961853026988,-0.557907373900818,-0.3554996490478466,-1.3528324825707827,0.6418331844750895,-0.8541660658093164,0.14316676771362324,0.4801525954032293,60.31752759595809,7.850431162710443,0.49866641676146867,7,-0.15499973297119496,0.4899997711181605,0.5899996757507289,1.340000152587887,0.5799999237060511,1,0.043605827737710934,-1.3750089407052872,23.93000030517578,2.5555461365659307,24.09000015258789,3.60001144404807,24.03000068664551,0.043605827737710934
4026,2023-07-19,24.09000015258789,24.25,23.88999938964844,23.93000030517578,363027.0,0.010062883324087002,-1.9999841055392789,-1.4545612179432073,40.29851426098789,37.26656227258345,-0.3536649693750924,0.17042924142928229,0.40441146522852023,1.5292695185254033,18.470682126515985,0.3999996185302699,-0.6630961475657315,-0.08599987030029155,-1.058839491534755,0.8868397509341719,-0.5724196809175233,0.40041994031694017,-0.7999992370605469,63.63644245232688,15.303323604519683,0.4864198106172323,7,-0.31999969482421875,0.25,0.49499940872192383,1.1000003814697266,0.31999969482421875,2,0.03735988430176862,1.727297948708992,23.85000038146973,-1.3750089407052872,23.93000030517578,2.5555461365659307,24.09000015258789,0.03735988430176862
4027,2023-07-20,23.95000076293945,24.11000061035156,23.90999984741211,24.09000015258789,472235.0,-0.0058115146850009625,1.2222269317170829,-0.8749970197649413,31.18970153967865,37.74700701754986,-0.18621798554287494,0.28403691814749976,0.5082457054839935,1.6365578440038284,18.33649893783238,0.20000076293944957,-0.6676225560232076,-0.19999933242798207,-1.1675356033801627,0.7675369385241986,-0.6837674679040724,0.28376880304810825,-0.6407998657226521,31.818437970061975,-10.27433170622967,0.48376813547609004,7,-0.1800003051757777,0.38999938964844105,0.6849994659423864,1.2399997711181676,0.429998397827152,3,0.022546930729719028,-1.9999841055392789,24.09000015258789,1.727297948708992,23.85000038146973,-1.3750089407052872,23.93000030517578,0.022546930729719028
4028,2023-07-21,23.82999992370605,23.989999771118164,23.71999931335449,23.93000030517578,501546.0,-0.005010473294810414,1.4545572769912671,0.7142915531335222,31.18970153967865,38.54450949970504,-0.0004188672084985967,0.3777237860010594,0.6054155154213596,1.7228177308571055,18.078854078145284,0.2700004577636754,-0.6404591875115884,-0.2910001754760785,-1.260490634413781,0.678490283461624,-0.7757454049449279,0.19374505399277098,-0.5019830444335902,20.754805252759216,-16.129072417668578,0.4847452294688512,7,-0.029999732971187854,0.5100002288818395,0.8650002479553258,1.360000610351566,0.8600006103515625,4,0.022240901734886798,1.2222269317170829,23.95000076293945,-1.9999841055392789,24.09000015258789,1.727297948708992,23.85000038146973,0.022240901734886798
4029,2023-07-24,24.13999938964844,24.3700008392334,23.85000038146973,23.86000061035156,520217.0,0.01300879005182054,-2.4666785346439557,-2.799977111903689,48.48484848484863,40.12416887931869,-0.2102499689599462,0.0556113386275392,0.2828088966903799,1.3838904861067114,17.035160660109703,0.5400009155273473,-0.541799103428481,0.028499317169192295,-0.9360792216760032,0.9930778560143878,-0.45378995225340546,0.51078858659179,-0.7935428479614295,64.61524466824024,22.35549829600862,0.482289269422598,7,-0.21999931335449574,0.1500015258789027,0.4950008392333949,1.0500011444091761,0.5799999237060476,0,0.007042256859660201,1.4545572769912671,23.82999992370605,1.2222269317170829,23.95000076293945,-1.9999841055392789,24.09000015258789,0.007042256859660201
4030,2023-07-25,24.559999465942386,24.559999465942386,24.09000015258789,24.1200008392334,897413.0,0.01739851229963363,1.136367183097352,1.5714305177111445,58.82354105851997,42.06478096109897,-0.5483969354254619,-0.37993007288069336,-0.14292118235187345,0.9340774636505564,16.367933542683108,0.46999931335449574,-0.41536315451465455,0.4459994316101117,-0.5231760382124051,1.4151749014326285,-0.03858830330114671,0.9305871665213701,-1.1726011523535185,100.0,50.83163266507762,0.4845877349112585,7,-0.42000007629394887,-0.3149986267089879,0.06250047683715465,0.6300010681152308,0.17000007629394176,1,-0.009771977863883063,-2.4666785346439557,24.13999938964844,1.4545572769912671,23.82999992370605,1.2222269317170829,23.95000076293945,-0.009771977863883063
4031,2023-07-26,25.28000068664551,25.3799991607666,24.65999984741211,24.670000076293945,1162499.0,0.029316011252425334,-1.2857082306495269,1.3863693505457604,75.38943197834294,45.525557963720374,-1.1774478862227227,-1.1095639362943324,-0.8497655574536545,0.18782808201256884,16.843706236727293,0.8199996948242152,-0.24605369259291976,1.1360006332397496,0.06162136320677902,2.2103799032727203,0.5988109982232643,1.673190268256235,-1.8222463039154313,93.97599498114505,37.99870479546393,0.537189635016486,7,-0.7300014495849645,-0.9450006484985387,-0.6575007438659703,-0.09000015258789418,-0.5400009155273473,2,-0.03362343189803607,1.136367183097352,24.559999465942386,-2.4666785346439557,24.13999938964844,1.4545572769912671,23.82999992370605,-0.03362343189803607
4032,2023-07-27,25.190000534057614,25.65999984741211,25.190000534057614,25.25,799950.0,-0.003560132521493231,-14.666783227896664,-0.09835968181705006,79.08498361612149,49.16372640222551,-1.0120225338988078,-1.0373054795246333,-0.7499621344740639,0.25350466715589803,17.515841228047318,0.46999931335449574,-0.13344318644809405,1.0235004425048793,-0.12005428157558384,2.1670551665853424,0.45172308046464593,1.5952778045451126,-1.5784665690846111,75.77323793970996,12.389841996499122,0.5717773620402322,7,-0.5000009536743129,-0.7150001525878871,-0.5675005912780726,3.552713678800501e-15,-0.38000106811522727,3,-0.030964695121420083,-1.2857082306495269,25.28000068664551,1.136367183097352,24.559999465942386,-2.4666785346439557,24.13999938964844,-0.030964695121420083
4033,2023-07-28,25.229999542236328,25.35000038146973,24.82999992370605,25.09000015258789,576955.0,0.0015878923116590116,1.7368368217637769,-2.3333439298088074,80.65572786318104,53.55832991221896,-0.9759369810728913,-1.1263918222984053,-0.7923861142342545,0.19092411180321633,18.879000454501494,0.520000457763679,-0.0570066700548395,1.0579995155334458,-0.10574399962837333,2.221743030695265,0.47612775795253626,1.6398712731143554,-1.4136189890194153,76.24307005240463,5.393293394883628,0.5818717575809096,7,-0.5399999618530273,-0.7549991607666016,-0.5799994468688965,-0.03999900817871094,-0.4799995422363281,4,-0.03369006725690904,-14.666783227896664,25.190000534057614,-1.2857082306495269,25.28000068664551,1.136367183097352,24.559999465942386,-0.03369006725690904
4034,2023-07-31,24.979999542236328,25.190000534057614,24.979999542236328,25.170000076293945,632900.0,-0.009908838863888492,-1.2105305425889301,-1.3571525885558584,71.90634726123204,57.44697751139903,-0.6272984449535741,-0.9254134626903614,-0.5500228114465422,0.41841597060340163,20.33968639705921,0.25,-0.0002540039054466092,0.8089995384216309,-0.351778727139191,1.9697778039824527,0.22861040564121993,1.3893886712020418,-0.9792570595998953,56.68787023223493,-17.317987274288214,0.5803891327804113,7,-0.28999996185302734,-0.5049991607666016,-0.32249975204467773,0.21000099182128906,-0.31999969482421875,0,-0.011609247938070721,1.7368368217637769,25.229999542236328,-14.666783227896664,25.190000534057614,-1.2857082306495269,25.28000068664551,-0.011609247938070721
4035,2023-08-01,25.43000030517578,25.440000534057614,24.84000015258789,24.920000076293945,797096.0,0.018014442401353525,1.264149449568705,-2.6842041861165487,73.75000149011566,61.163809425746564,-0.9271013063927214,-1.349295128481728,-1.0012991292114535,-0.05346110425227124,20.404735357275307,0.600000381469723,0.06027997480397573,1.198500251770021,-0.09192236933425235,2.4889228728742943,0.5532889412178825,1.8437115623221594,-1.26333208606178,77.00004577636719,4.636837701344419,0.645211310552137,8,-0.7400007247924805,-0.9549999237060547,-0.8325004577636719,-0.23999977111816406,-0.5400009155273402,1,-0.02791981845461422,-1.2105305425889301,24.979999542236328,1.7368368217637769,25.229999542236328,-14.666783227896664,25.190000534057614,-0.02791981845461422
4036,2023-08-02,25.18000030517578,25.29999923706055,25.01000022888184,25.25,557806.0,-0.00983090825795696,2.411789785476924,-0.1372542419788546,67.26726193510535,65.17242724746063,-0.5657158637190847,-1.0648954031525832,-0.7526045872384657,0.1792139620993396,20.132585354661497,0.42000007629394176,0.15565136149287895,0.8920001983642578,-0.4623316532647692,2.246332049993285,0.2148342725497443,1.5691661241787713,-0.8639989232319678,42.16872453517015,-25.757417299554028,0.6771659258145133,8,-0.49000072479248047,-0.7049999237060547,-0.5825004577636719,0.010000228881835938,-0.5799999237060511,2,-0.017871356532388694,1.264149449568705,25.43000030517578,-1.2105305425889301,24.979999542236328,1.7368368217637769,25.229999542236328,-0.017871356532388694
4037,2023-08-03,24.93000030517578,25.11000061035156,24.85000038146973,25.10000038146973,547859.0,-0.00992851457387045,1.7368368217638182,2.4285831062670806,61.93181879756851,68.58821805389285,-0.18113181096352093,-0.7526741500684082,-0.4981377293702174,0.41584788218769475,19.019141838595164,0.32999992370605113,0.2762096294260097,0.5780001640319838,-0.7703492889045087,1.9263496169684764,-0.09617456243626066,1.2521748905002283,-0.4795990766851368,16.393488756035303,-45.51436073441087,0.6741747264682457,8,-0.17500019073486328,-0.4549999237060547,-0.3325004577636719,0.26000022888183594,-0.42000007629394176,3,-0.007621361080295319,2.411789785476924,25.18000030517578,1.264149449568705,25.43000030517578,-1.2105305425889301,24.979999542236328,-0.007621361080295319
4038,2023-08-04,25.03000068664551,25.040000915527344,24.809999465942386,25.0,377727.0,0.004011246700585502,8.199847415601612,-0.1764745481268895,65.89595471316183,70.52278541259432,-0.10394175763860147,-0.7642698084497006,-0.590482884820215,0.29973381159145873,17.64138629602473,0.23000144958495738,0.3797184332057668,0.5970005035400412,-0.7069868813453475,1.9009878884254299,-0.054993188902653145,1.2489941959827355,-0.4586395962627208,34.92076947762996,-24.00165572923391,0.6519936924426949,8,-0.15500068664551137,-0.5550003051757848,-0.4575004577636754,0.15999984741210582,-1.0100002288818395,4,-0.00878950118529176,1.7368368217638182,24.93000030517578,2.411789785476924,25.18000030517578,1.264149449568705,25.43000030517578,-0.00878950118529176
4039,2023-08-07,25.0,25.03000068664551,24.81999969482422,24.959999084472656,382926.0,-0.0011985891259490566,3.19992370780065,1.3333333333331754,66.86215581743812,71.41596483025188,0.06803344791431698,-0.6378054442649557,-0.5526953619880217,0.3164761786981387,16.0711544986204,0.21000099182129262,0.5357484500912406,0.48499984741210866,-0.7386702606981252,1.7086699555223426,-0.1268352066430083,1.0968349014672256,-0.31977503391427575,30.158763797978594,-27.406282994669752,0.6118350540551176,8,0.15999984741210938,-0.5249996185302734,-0.4524998664855957,0.1900005340576172,-1.2900009155273438,0,-0.010000000000000009,8.199847415601612,25.03000068664551,1.7368368217638182,24.93000030517578,2.411789785476924,25.18000030517578,-0.010000000000000009
4040,2023-08-08,24.920000076293945,25.07999992370605,24.79999923706055,24.979999542236328,384208.0,-0.003199996948242134,1.1538495396691528,-1.4999523173755485,62.769222101521244,70.01371928838282,0.22849883089864775,-0.4841813167380735,-0.46277624268646633,0.37734882827297156,15.16566105529572,0.2800006866455007,0.7122150865709571,0.342499923706054,-0.8258885610123272,1.5108884084244352,-0.24169431865313484,0.9266941660652428,-0.14179762207558255,24.000167846678977,-31.4420826055958,0.5841942423591903,8,0.3099994659423828,-0.44499969482421875,-0.36999988555908203,0.2700004577636719,-1.1200008392333949,1,-0.010433395990603223,3.19992370780065,25.0,8.199847415601612,25.03000068664551,1.7368368217638182,24.93000030517578,-0.010433395990603223
4041,2023-08-09,24.93000030517578,25.10000038146973,24.93000030517578,25.10000038146973,445699.0,0.00040129329258498103,-1.0000000000000417,2.833359824522423,65.70510704373442,68.52706633589536,0.1828595848306236,-0.43621242727236975,-0.4438385683360764,0.3531948054115759,14.816987492106797,0.1800003051757848,0.8103395709502976,0.30150012969970774,-0.8327564083281196,1.435756667727535,-0.2656281393142059,0.8686283987136214,-0.13000106811523082,41.935642650587404,-15.813475499683378,0.5671282690139137,8,0.18999958038330078,-0.4549999237060547,-0.38000011444091797,0.26000022888183594,-0.9799995422363317,2,-0.001604529283500855,1.1538495396691528,24.920000076293945,3.19992370780065,25.0,8.199847415601612,25.03000068664551,-0.001604529283500855
4042,2023-08-10,25.10000038146973,25.239999771118164,24.989999771118164,25.03000068664551,394964.0,0.006819096438545058,-2.3332994252579673,-0.4117627259365553,70.03154042674034,67.34660106517973,-0.0013964328212949795,-0.5501469924392879,-0.5978028761513521,0.16573432285404266,14.716485654258932,0.3099994659423828,0.8521563481369085,0.41800022125244496,-0.6981888624798529,1.5341893049847428,-0.1400943206137022,0.9760947631185921,-0.3000011444091797,68.18199551773671,5.515680815964075,0.5580945418661486,8,0.019999504089351916,-0.6250000000000036,-0.5500001907348668,0.09000015258788707,-0.8900012969970739,3,-0.019920318422350647,-1.0000000000000417,24.93000030517578,1.1538495396691528,24.920000076293945,3.19992370780065,25.0,-0.019920318422350647
4043,2023-08-11,24.95000076293945,25.07999992370605,24.8700008392334,25.0,516427.0,-0.005976080328708666,1.0000000000000338,-0.7142779291553641,63.45516276452538,66.40758056554564,0.11701374549191002,-0.3503789139404212,-0.44317367481959025,0.29067750462386854,14.61178794691636,0.22999954223633168,0.7673566021860907,0.22500057220458558,-0.8610159147392622,1.3110170591484334,-0.3180076712673383,0.7680088156765095,0.7099990844726598,34.09121450276648,-27.158349508987023,0.5430082434719244,8,0.16999912261963246,-0.475000381469723,-0.547500610351559,0.04499912261963246,-1.0799999237060511,4,-0.017635291406931874,-2.3332994252579673,25.10000038146973,-1.0000000000000417,24.93000030517578,1.1538495396691528,24.920000076293945,-0.017635291406931874
4044,2023-08-14,25.04999923706055,25.09000015258789,24.84000015258789,24.93000030517578,388934.0,0.004007954752035081,1.4999904632932155,-2.400015259021797,59.10780062892847,64.78066935874706,0.03127817727011717,-0.38173966869751297,-0.5240675804332078,0.17616866753294502,14.43406253753591,0.25,0.6777869079561718,0.26899909973144887,-0.7583306816659068,1.2963288811288045,-0.24466579096722896,0.7826639904301267,0.5942006301879843,56.81811285421418,0.45079414643772964,0.5136648906986775,8,0.0,-0.5749988555908239,-0.712499618530277,-0.22999954223633168,-1.389999389648441,0,-0.041117716992702835,1.0000000000000338,24.95000076293945,-2.3332994252579673,25.10000038146973,-1.0000000000000417,24.93000030517578,-0.041117716992702835
4045,2023-08-15,24.88999938964844,25.09000015258789,24.739999771118164,25.09000015258789,479403.0,-0.006387219652102649,2.4999904632932157,-1.666687859617812,40.84503636948149,61.8448665181222,0.1191537670595686,-0.1473874346417965,-0.35029699800069736,0.31914340277581843,13.956432975415714,0.35000038146972656,0.5707070468058149,0.056999301910405364,-0.8725417476673911,0.9865403514882018,-0.40777122287849465,0.5217698266993054,0.7220324890136673,29.999923706055398,-20.717457365397863,0.4647705247888984,8,0.10000038146972301,-0.3849992752075231,-0.5974988937377965,-0.11499881744385121,-0.7899990081787109,1,-0.047408611253985766,1.4999904632932155,25.04999923706055,1.0000000000000338,24.95000076293945,-2.3332994252579673,25.10000038146973,-0.047408611253985766
4046,2023-08-16,24.989999771118164,25.06999969482422,24.79999923706055,24.79999923706055,574770.0,0.004017693206987971,-1.8421020930583432,-0.9499990463293206,45.3270836452831,59.999895945646045,-0.01188202990987719,-0.18604352352495113,-0.44023877101213316,0.20444263542220753,14.204700715788254,0.2700004577636683,0.515590964760257,0.11199970245361257,-0.7508378689923241,0.9748372738995492,-0.31941908326935575,0.5434184881765809,0.5697101810913061,50.0,2.3507260471908324,0.4314187857229676,8,0.0,-0.4250001907348633,-0.6974992752075195,-0.21499919891357422,-1.4400005340576136,2,-0.04761906942604055,2.4999904632932157,24.88999938964844,1.4999904632932155,25.04999923706055,1.0000000000000338,24.95000076293945,-0.04761906942604055
4047,2023-08-17,24.489999771118164,24.86000061035156,24.489999771118164,24.85000038146973,438721.0,-0.02000800338453257,-1.055556732929239,-1.8947347287055705,35.76923725872973,56.65248289515359,0.46839719112900013,0.37575107379090156,0.06969762952471825,0.684130791350281,14.164755219564801,0.5,0.3963807530535419,-0.415000247955323,-1.1842928523170713,0.3542923564064253,-0.7996465501361953,-0.030353945774450608,1.020527570225827,0.0,-42.213420049326984,0.3846463021808734,8,0.375,0.19999980926513672,-0.19749927520751953,0.2850008010864258,-1.010000228881836,3,-0.02204977595857527,-1.8421020930583432,24.989999771118164,2.4999904632932157,24.88999938964844,1.4999904632932155,25.04999923706055,-0.02204977595857527
4048,2023-08-18,24.36000061035156,24.520000457763672,24.26000022888184,24.45000076293945,296165.0,-0.005308254878790053,1.2608760552633627,0.24999999999999753,37.50001922730838,53.39002327402805,0.5513416327341076,0.577079594561134,0.2118735857847085,0.7947720002061978,13.93342638044934,0.2600002288818324,0.30798360068826014,-0.5714994430542042,-1.2103235094238407,0.06732462331543232,-0.8909114762390224,-0.25208740986938594,1.068884525374365,12.04823983877077,-27.163800571838692,0.3194120331848191,8,0.38999938964844105,0.32999897003174183,-0.06750011444091442,0.2899999618530309,-1.0,4,-0.006157697952403174,-1.055556732929239,24.489999771118164,-1.8421020930583432,24.989999771118164,2.4999904632932157,24.88999938964844,-0.006157697952403174
4049,2023-08-21,24.309999465942386,24.540000915527344,24.26000022888184,24.38999938964844,395780.0,-0.002052592083594873,-2.1111464326964455,0.8888865341414827,23.076901915510277,48.9797654755824,0.5511304273607429,0.6750815118327793,0.27082014934748955,0.8187007344819186,14.614493312509797,0.28000068664550426,0.2511276962130289,-0.6300005912780726,-1.2276805919321738,-0.03232059062397141,-0.9288405916051232,-0.331160590951022,1.0019971790991278,6.0240050188552035,-27.234597261934855,0.298840000327051,8,0.44000053405761363,0.3800001144409144,-0.2124991416931188,0.3250007629394496,-1.029998779296875,0,-0.018099491418147262,1.2608760552633627,24.36000061035156,-1.055556732929239,24.489999771118164,-1.8421020930583432,24.989999771118164,-0.018099491418147262
4050,2023-08-22,24.31999969482422,24.489999771118164,24.309999465942386,24.399999618530273,307732.0,0.00041136277669773236,-2.5999923706347574,1.0,26.630420134965817,44.63813359683033,0.49960890135087155,0.6810995291097157,0.24620992408271647,0.7817828534853248,15.426143959913464,0.1800003051757777,0.1661200078300098,-0.6080003738403335,-1.2460766892903763,0.03007594160970939,-0.9270385315653549,-0.28896221611531203,0.8867973086013272,7.407346358256417,-23.702854786908468,0.3190381577250213,8,0.43000030517578125,0.36999988555908203,-0.2674994468688965,0.2650003433227539,-1.1999988555908203,1,-0.027138151961102586,-2.1111464326964455,24.309999465942386,1.2608760552633627,24.36000061035156,-1.055556732929239,24.489999771118164,-0.027138151961102586
4051,2023-08-23,24.43000030517578,24.60000038146973,24.32999992370605,24.399999618530273,328167.0,0.004523051469238926,-2.1764745481268233,-0.3750089407052428,35.29412424687824,40.77842068795677,0.3477994051220925,0.5313990613550317,0.12031966293623952,0.6460293415903102,14.66723310378053,0.28000068664551137,0.0771636349227407,-0.4554997444152846,-1.1079277396450848,0.1969282508145156,-0.7817137420301847,-0.12928574680038452,0.6821170207953955,28.3333280351458,-4.446829151946371,0.3262139976148999,8,0.24499988555908203,0.25999927520751953,-0.41249990463256836,0.1549997329711914,-1.1499996185302699,2,-0.013507978697656298,-2.5999923706347574,24.31999969482422,-2.1111464326964455,24.309999465942386,1.2608760552633627,24.36000061035156,-0.013507978697656298
4052,2023-08-24,24.40999984741211,24.70000076293945,24.3700008392334,24.540000915527344,400027.0,-0.0008186843026536383,-2.142870118074444,-4.333269756500731,30.86418154181979,37.15720055210059,0.2901417673084232,0.5164461039540704,0.11710051874414162,0.6405378176938328,13.413879240462661,0.32999992370605113,0.008380763282019643,-0.4365001678466811,-1.1053335144453946,0.2323331787520324,-0.7709168411460361,-0.10208349454732613,0.6169057688501347,34.09078101496807,1.5160710120326684,0.3344166732993564,8,0.2650003433227539,0.2799997329711914,-0.3549995422363281,0.17500019073486328,-0.8999996185302699,3,-0.035231487739756595,-2.1764745481268233,24.43000030517578,-2.5999923706347574,24.31999969482422,-2.1111464326964455,24.309999465942386,-0.035231487739756595
4053,2023-08-25,24.3799991607666,24.56999969482422,24.34000015258789,24.35000038146973,365967.0,-0.0012290326437133237,-8.200122072175173,-0.23075794477534753,30.86418154181986,34.01902065353296,0.2579063863948363,0.5054147015582373,0.11950806394416702,0.6434955749794824,12.867529129108684,0.22999954223632812,-0.07619478609141694,-0.4240008354187026,-1.098230507962299,0.25022883712489374,-0.7611156716905008,-0.08688599914690442,0.5702159167576006,27.272451416854505,-5.376204640130386,0.33711483627179817,8,0.2950010299682617,0.3100004196166992,-0.3249988555908203,0.2050008773803711,-1.119998931884762,4,-0.036915490135807416,-2.142870118074444,24.40999984741211,-2.1764745481268233,24.43000030517578,-2.5999923706347574,24.31999969482422,-0.036915490135807416
4054,2023-08-28,24.690000534057614,24.729999542236328,24.479999542236328,24.489999771118164,254480.0,0.012715397209277945,-1.2727146622277707,6.666963377416744,43.7838038464472,34.34555037319582,-0.12128552239555646,0.18189944959366855,-0.20312506069075553,0.31101313681577025,12.455867309011657,0.35000038146972656,-0.19043391320802172,-0.09949951171875426,-0.7702566502569397,0.5712576268194312,-0.43487808098784697,0.23587905755033844,0.19119305860235158,90.47642835409374,54.390182083371656,0.33537856926909343,8,-0.02500057220458629,0.06499958038330433,-0.6200003623962367,-0.10500049591064098,-1.560001373291012,0,-0.053867958482683775,-8.200122072175173,24.3799991607666,-2.142870118074444,24.40999984741211,-2.1764745481268233,24.43000030517578,-0.053867958482683775
4055,2023-08-29,24.71999931335449,24.85000038146973,24.690000534057614,24.70000076293945,435933.0,0.001215017361198223,-7.000190739593126,0.09999237063457425,44.385002738624934,34.24087471690047,-0.1988455037078154,0.10116886320115626,-0.2492136332414283,0.2581601515899621,11.74439890632919,0.15999984741211648,-0.2705086943197088,-0.03400068283081481,-0.6333831033924184,0.5653817377307888,-0.3336918931116166,0.265690527449987,-0.45999908447264914,74.99981660125343,38.015435292825885,0.2996912102808026,8,-0.15999889373778942,0.15500068664551137,-0.6149988174438441,-0.32499885559081676,-1.6700000762939382,1,-0.0582523732486937,-1.2727146622277707,24.690000534057614,-8.200122072175173,24.3799991607666,-2.142870118074444,24.40999984741211,-0.0582523732486937
4056,2023-08-30,24.729999542236328,24.899999618530273,24.68000030517578,24.68000030517578,279478.0,0.00040454001454759414,-7.800106813153277,2.500143061516452,39.18126828571834,34.619989275454756,-0.2789386791852273,0.05873870264843717,-0.26294641897364457,0.22624954274762388,11.043153403274381,0.2199993133544922,-0.3434644452703459,-0.0015004158020026637,-0.5663397190918182,0.5633388874878129,-0.28392006744691045,0.2809192358429051,-0.45819931030273153,69.64281456807028,35.09261834826253,0.2824196516449078,8,-0.14999961853027344,0.23000049591064453,-0.5374994277954102,-0.3899993896484375,-1.5499992370605469,2,-0.0651030623859582,-7.000190739593126,24.71999931335449,-1.2727146622277707,24.690000534057614,-8.200122072175173,24.3799991607666,-0.0651030623859582
4057,2023-08-31,24.739999771118164,25.0,24.70000076293945,24.709999084472656,904245.0,0.0004043764281012052,-11.000610384158968,0.600022888532845,43.31207714913638,35.2657734889912,-0.2790970947616067,0.03559947361019056,-0.26986996300400534,0.19513266663954454,10.783520806046178,0.2999992370605504,-0.35376234962706476,0.017999839782714133,-0.5391207995067653,0.5751204790721935,-0.2605604798620256,0.29656015942745384,-0.4430715637207001,60.60601681935093,24.923821747581172,0.2785603196447391,8,-0.1099996566772461,0.2200002670288086,-0.2975001335144043,-0.39999961853027344,-1.350000381469723,3,-0.05901370646644377,-7.800106813153277,24.729999542236328,-7.000190739593126,24.71999931335449,-1.2727146622277707,24.690000534057614,-0.05901370646644377
4058,2023-09-01,24.809999465942386,24.93000030517578,24.68000030517578,24.75,291901.0,0.0028294137215774118,-1.500014305196601,1.9999364231675163,42.20781392238093,37.39143037864349,-0.3112867592198292,-0.05452264573114718,-0.3339818777813406,0.10500736473536776,10.579540337770032,0.25,-0.3846970304322035,0.09899959564209482,-0.44093814109875495,0.6389373323829446,-0.17096927272833184,0.3689684640125215,-0.47088695098877054,63.461467923560086,29.19484954451938,0.2699688683704254,9,-0.15499973297119496,0.0400009155273402,-0.2274994850158727,-0.3349990844726598,-1.4599990844726562,4,-0.05239819689819436,-11.000610384158968,24.739999771118164,-7.800106813153277,24.729999542236328,-7.000190739593126,24.71999931335449,-0.05239819689819436
4059,2023-09-04,24.75,24.95000076293945,24.709999084472656,24.84000015258789,179589.0,-0.0024183582117666136,-1.8235162122741644,-1.5000158947133295,45.13891832323134,39.44793017733966,-0.20373439372779245,-0.01498094707437403,-0.26609140633000905,0.15231158485354968,10.385056877221158,0.24000167846679332,-0.3470650049271171,0.05150012969970774,-0.4715789209921155,0.574579180391531,-0.2100393956462021,0.3130396550456176,-0.37123423594360005,21.874925494122976,-12.397218226809976,0.2615395253459114,9,-0.08500003814697266,0.10000038146972656,-0.16750001907348633,-0.27499961853027344,-0.9500007629394496,0,-0.060202010954269136,-1.500014305196601,24.809999465942386,-11.000610384158968,24.739999771118164,-7.800106813153277,24.729999542236328,-0.060202010954269136
4060,2023-09-05,24.65999984741211,24.729999542236328,24.60000038146973,24.70000076293945,240475.0,-0.0036363698015309254,1.600022888532774,0.4444538634340299,38.46155898166415,39.79986737009366,-0.06753535971225944,0.05748942648360966,-0.17488619806599814,0.2281658847684369,9.931960732574835,0.14999961853026988,-0.3067006278107378,-0.025500011444091086,-0.5382214291034337,0.48722140621525156,-0.2818607202737624,0.23086069738558024,-0.2439600291990942,14.999880790596007,-16.56886045794461,0.25636070882967216,9,0.010000228881835938,0.1900005340576172,-0.0774998664855957,-0.1849994659423828,-0.8999996185302699,1,-0.0620438238488501,-1.8235162122741644,24.75,-1.500014305196601,24.809999465942386,-11.000610384158968,24.739999771118164,-0.0620438238488501
4061,2023-09-06,24.88999938964844,24.88999938964844,24.40999984741211,24.57999992370605,749851.0,0.009326826587976234,2.0967765752572904,-7.749809269503059,67.24133678628695,43.84177350836779,-0.25191342067875766,-0.18515345140297157,-0.4064636732593918,-0.018298447268509932,9.172307749752493,0.4799995422363317,-0.22166567165452022,0.20649957656860707,-0.30250461817845675,0.7155037713156709,-0.04800252080492484,0.461001673942139,0.11000061035155895,81.35583357579344,43.90216179908114,0.2545020973735325,9,-0.21999931335449574,-0.1099996566772461,-0.3074994087219274,-0.4149990081787145,-1.1299991607666016,2,-0.0739252791365328,1.600022888532774,24.65999984741211,-1.8235162122741644,24.75,-1.500014305196601,24.809999465942386,-0.0739252791365328
4062,2023-09-07,24.60000038146973,24.899999618530273,24.60000038146973,24.78000068664551,354614.0,-0.011651226006028748,-2.3333192048488565,-0.5806471460477689,59.09088938691847,46.978074380045406,0.07584767381293034,0.06900405803357401,-0.12337920345812137,0.2541806324805691,8.101576694988438,0.2999992370605433,-0.15521610205892244,-0.05849943161010529,-0.5290320448079306,0.41203318158772007,-0.29376573820901797,0.1767668749888074,0.3881996154785128,35.18522443097618,-5.255605230743619,0.23526630659891198,9,0.10499954223632457,0.14999961853026988,-0.017500400543216443,-0.12500000000000355,-1.3299999237060582,3,-0.05772357944203865,2.0967765752572904,24.88999938964844,1.600022888532774,24.65999984741211,-1.8235162122741644,24.75,-0.05772357944203865
4063,2023-09-08,24.51000022888184,24.770000457763672,24.440000534057614,24.63999938964844,455623.0,-0.0036585427313929886,-1.4444570031858934,0.7222163353537067,57.35296592579291,48.48575905552826,0.20811307088252207,0.13107036644471037,-0.053732406138021105,0.32436295386009206,7.4320650485279245,0.32999992370605824,-0.11786041489262189,-0.1264995574951122,-0.5805001984945655,0.32750108350434104,-0.35349987799483884,0.10050076300461441,0.4666357650756794,18.518557764309403,-25.19034384486513,0.2270003204997264,9,0.1949996948242152,0.2399997711181605,0.10500001907348278,-0.03499984741211293,-1.2800006866455114,4,-0.04569566824865323,-2.3333192048488565,24.60000038146973,2.0967765752572904,24.88999938964844,1.600022888532774,24.65999984741211,-0.04569566824865323
4064,2023-09-11,24.020000457763672,24.51000022888184,24.020000457763672,24.479999542236328,564067.0,-0.019991830540285638,-1.1304380276317472,3.53847733908476,41.84784749505029,48.203852917353295,0.6627767118945513,0.5691282260743122,0.4136691050533763,0.780796383606269,7.238765596758469,0.4899997711181676,-0.08129063502269673,-0.5649993896484382,-1.0538430341875973,-0.07615574510927914,-0.8094212119180177,-0.3205775673788587,0.9453028132629377,0.0,-46.30554780750184,0.2444218222695788,9,0.48999977111816406,0.6099996566772461,0.6549997329711914,0.4549999237060547,-0.7700004577636719,0,-0.02789342479289525,-1.4444570031858934,24.51000022888184,-2.3333192048488565,24.60000038146973,2.0967765752572904,24.88999938964844,-0.02789342479289525
4065,2023-09-12,23.709999084472656,24.11000061035156,23.709999084472656,24.10000038146973,406488.0,-0.012905968667074608,-1.0512830544863931,0.8478305939329684,32.35291917707306,47.44514746083715,0.9101555351438044,0.8286811703111887,0.7221496488029473,1.057004041327513,7.579595140484685,0.4000015258789027,-0.048677842772981705,-0.8160007476806648,-1.4209070205770615,-0.21109447478426802,-1.1184538841288614,-0.5135476112324682,1.2174920740234363,0.0,-46.5721679633058,0.3024531364481975,9,0.6450004577636719,0.7650003433227539,1.1075010299682617,0.7650012969970703,-0.5599994659423828,1,0.003795873305066255,-1.1304380276317472,24.020000457763672,-1.4444570031858934,24.51000022888184,-2.3333192048488565,24.60000038146973,0.003795873305066255
4066,2023-09-13,23.79999923706055,23.81999969482422,23.479999542236328,23.6200008392334,381227.0,0.003795873305066255,2.0909201251918192,-0.46153281851394073,35.545013414713736,46.582140379234644,0.7536119875717979,0.6798124041381293,0.6371235691456967,0.9383402772231015,8.098990241201603,0.3400001525878906,-0.0622963389229767,-0.666500568389889,-1.3119797379934752,-0.021021398786302825,-0.9892401531916803,-0.3437609835880977,1.054442396994137,22.535188565580132,-24.557629005347703,0.3227395848017924,9,0.4150009155273402,0.5600004196166957,1.052500724792477,0.6750011444091761,-0.5199985504150391,2,-0.001680630649618875,-1.0512830544863931,23.709999084472656,-1.1304380276317472,24.020000457763672,-1.4444570031858934,24.51000022888184,-0.001680630649618875
4067,2023-09-14,23.95000076293945,23.979999542236328,23.6200008392334,23.770000457763672,457074.0,0.006302585322999654,2.0000158947134183,1.0000105964755728,40.35878658493295,46.37669289729598,0.5361458175245275,0.5136145172516215,0.5068368577841298,0.7644078246051116,9.302594362656842,0.3599987030029297,-0.07889407780631075,-0.48949909210205433,-1.174787355451194,0.1957891712470854,-0.8321432237766224,-0.14685496042748625,0.7944855037697707,36.43417729753999,-12.621918364982463,0.3426441316745698,9,0.26499938964844105,0.4099988937377965,0.8474993705749547,0.524999618530277,-1.4500007629394496,3,-0.007933216200628257,2.0909201251918192,23.79999923706055,-1.0512830544863931,23.709999084472656,-1.1304380276317472,24.020000457763672,-0.007933216200628257
4068,2023-09-15,24.209999084472656,24.46999931335449,24.170000076293945,24.270000457763672,1230893.0,0.010855879467675411,-3.2857220708446357,-0.33334039757555867,38.990784349580686,45.693566900223686,0.20348567843423737,0.2548695585324907,0.2777181244331288,0.4799911367438412,9.447214438580328,0.5199985504150391,-0.08287771983337677,-0.22200069427490376,-0.9142009192397431,0.4701995306899356,-0.5681008067573217,0.12409941820751413,0.4333282442787336,70.87369471701793,25.939296118404087,0.34610011248241895,9,-0.01999950408935547,0.07500076293945312,0.587501049041748,0.2650012969970703,-1.4199981689453125,4,-0.03882687576439703,2.0000158947134183,23.95000076293945,2.0909201251918192,23.79999923706055,-1.0512830544863931,23.709999084472656,-0.03882687576439703
4069,2023-09-18,23.8700008392334,24.20000076293945,23.8700008392334,24.149999618530273,465200.0,-0.014043711610766563,-1.3571525885558329,4.666539513001462,32.93174290450398,45.07914289165033,0.453186085924731,0.590488728107843,0.646893690213723,0.7920686716881491,9.887186008340299,0.3399982452392578,-0.1090846987212899,-0.5399990081787109,-1.2751608967536043,0.19516288039618246,-0.9075799524661576,-0.17241806389126424,0.6802602665967861,39.39407951141052,-1.665482075221142,0.36758094428744614,9,0.31999874114990234,0.41499900817871094,0.9274992942810059,0.6049995422363281,-1.2300014495849574,0,-0.026811951172835635,-3.2857220708446357,24.209999084472656,2.0000158947134183,23.95000076293945,2.0909201251918192,23.79999923706055,-0.026811951172835635
4070,2023-09-19,23.65999984741211,23.899999618530273,23.57999992370605,23.86000061035156,422581.0,-0.008797695200585265,1.2857220708447121,0.7142915531335023,30.111519682571753,40.9536076579042,0.5659336267052417,0.7889593143012092,0.874239607523581,0.9771151332774508,10.547918434994015,0.3199996948242223,-0.14907647467722285,-0.7170000076293945,-1.5248326171882631,0.09083260192947407,-1.1209163124088306,-0.31308370284995846,0.8099994659423793,18.181853211185995,-18.466420836078157,0.4039163047794348,9,0.5299997329711914,0.625,1.1024999618530273,0.8150005340576172,-1.039999008178711,1,-0.01732881868369729,-1.3571525885558329,23.8700008392334,-3.2857220708446357,24.209999084472656,2.0000158947134183,23.95000076293945,-0.01732881868369729
4071,2023-09-20,24.10000038146973,24.170000076293945,23.6200008392334,23.670000076293945,524389.0,0.018596810519664775,-1.0754735993550988,-2.149993324305307,39.74359601364011,38.8039083942066,0.002332248909986845,0.340422013953841,0.44931736470743644,0.5135072869127733,11.313692304262588,0.5499992370605469,-0.18584340595230486,-0.26049947738647106,-1.0772058160585694,0.5562068612856272,-0.6688526467225202,0.1478536919495781,0.2907989501953061,58.427057794847094,23.78443143785622,0.4083531693360498,9,0.024999618530269885,0.17499923706054332,0.6474995613098109,0.37499999999999645,-2.7600002288818395,2,-0.03941911817021815,1.2857220708447121,23.65999984741211,-1.3571525885558329,23.8700008392334,-3.2857220708446357,24.209999084472656,-0.03941911817021815
4072,2023-09-21,23.54999923706055,23.979999542236328,23.489999771118164,23.95000076293945,632567.0,-0.02282162388810871,1.1304380276317316,-0.9302354464966668,32.499998675452545,36.04246758861323,0.4332927910872755,0.867149810998999,1.004448043121652,1.0422114063799874,12.328797313518299,0.610000610351566,-0.2229707458641812,-0.7675005912780719,-1.660252087767919,0.12525090521177518,-1.2138763395229937,-0.32112484303315014,0.7679361114501901,6.122397343724232,-23.847285417750825,0.4463757482449231,9,0.4450006484985316,0.6900005340576136,1.227500438690182,0.9250011444091761,-2.179998397827152,3,-0.011464906970788502,-1.0754735993550988,24.10000038146973,1.2857220708447121,23.65999984741211,-1.3571525885558329,23.8700008392334,-0.011464906970788502
4073,2023-09-22,23.479999542236328,23.540000915527344,23.20000076293945,23.399999618530273,384341.0,-0.002972386288406459,2.399956131567188,-0.1999990463293251,32.40996893294172,34.99381441504561,0.3819925336830643,0.9130807920408941,1.0769353712114267,1.0882150734595406,13.671775557070928,0.34999847412110086,-0.3329128515871922,-0.792500305175782,-1.759620333736212,0.17461972338464804,-1.276060319455997,-0.30894029089556696,0.7709009417724602,27.999877929687855,-2.8700689905922623,0.48356001428021417,9,0.355000495910641,0.6200008392333984,1.2975001335144043,0.9950008392333984,-2.020000457763672,4,-0.041737630380847435,1.1304380276317316,23.54999923706055,-1.0754735993550988,24.10000038146973,1.2857220708447121,23.65999984741211,-0.041737630380847435
4074,2023-09-25,23.36000061035156,23.46999931335449,23.21999931335449,23.40999984741211,445174.0,-0.0051106871475407045,1.9412081500764178,-0.6249910592948016,32.142864628528116,34.97047502076284,0.44535927982906287,0.9784987376944478,1.2032368903548303,1.1807218358925446,14.616827928424394,0.2600002288818395,-0.42450561229383865,-0.8459992408752477,-1.8732775565933366,0.18127907484284123,-1.3596383987342904,-0.332360083016205,0.7858099015502944,16.494841306515013,-15.70581549918262,0.5136391578590439,9,0.47499942779541016,0.7399997711181676,1.3599991798400914,1.1149997711181676,-1.8700008392333949,0,-0.024400671229932724,2.399956131567188,23.479999542236328,1.1304380276317316,23.54999923706055,-1.0754735993550988,24.10000038146973,-0.024400671229932724
4075,2023-09-26,23.28000068664551,23.309999465942386,23.10000038146973,23.209999084472656,693678.0,-0.0034246541787588125,2.2307760024647205,-1.40005340657661,26.934114490112165,34.01370847358489,0.5117672596828875,0.9961598075656362,1.2913187721410502,1.2336029840968301,15.350770203405077,0.26000022888182883,-0.5183398502079513,-0.8539992332458475,-1.9302771966313088,0.22227873013961386,-1.39213821493858,-0.31586025155311503,0.771228850360103,16.8224632255949,-8.781987867237358,0.5381389816927308,9,0.504999160766598,0.7699995040893519,1.439999103546139,1.1949996948242152,-1.5799999237060582,1,-0.027491463836777474,1.9412081500764178,23.36000061035156,2.399956131567188,23.479999542236328,1.1304380276317316,23.54999923706055,-0.027491463836777474
4076,2023-09-27,23.1200008392334,23.420000076293945,23.04999923706055,23.290000915527344,695983.0,-0.006872845476499356,-1.3870769268632148,-2.4285169341433606,27.97620128882251,32.63786566290595,0.6315832390208058,1.0849859720654251,1.4499709042101756,1.366875070498125,15.867329077183602,0.3700008392333949,-0.5555589669158643,-0.9334991455078132,-2.0616696723049266,0.19467138128930017,-1.49758440890637,-0.3694138821092565,0.8170811991079105,7.5270515271086,-16.168799923196442,0.5640852633985566,9,0.6399984359741211,0.904998779296875,1.599998950958252,1.3549995422363281,-0.6800003051757848,2,-0.021626296792841226,2.2307760024647205,23.28000068664551,1.9412081500764178,23.36000061035156,2.399956131567188,23.479999542236328,-0.021626296792841226
4077,2023-09-28,23.28000068664551,23.34000015258789,22.82999992370605,23.020000457763672,578231.0,0.00692040837388741,1.6842176590757556,-1.529412424687833,32.069979113700285,31.868887303363685,0.40962573144987857,0.8537717501133919,1.2949680559675905,1.1849579701961659,16.277936691761795,0.5100002288818395,-0.5422692735464523,-0.7004993438720675,-1.8305753398644207,0.42957665212028573,-1.2655373418682458,-0.1354613458758891,0.5328897595164896,63.380300608470904,37.41728561424416,0.5650379979961767,9,0.234999656677239,0.634999275207516,1.4024991989135707,1.1949996948242152,-0.7800006866455114,3,-0.08333335381602869,-1.3870769268632148,23.1200008392334,2.2307760024647205,23.28000068664551,1.9412081500764178,23.36000061035156,-0.08333335381602869
4078,2023-09-29,23.51000022888184,23.690000534057614,23.420000076293945,23.420000076293945,542576.0,0.009879705131119909,-4.999999999999921,0.3461541283057713,41.95583254562453,32.87156393015486,0.07810248700789657,0.5495622408529108,1.0766097325614972,0.9418203269851979,16.43237134555257,0.40999984741210227,-0.5376278535321575,-0.40549983978270987,-1.4830107818263052,0.6720111022608855,-0.9442553108045075,0.1332556312390878,-0.6800003051757884,79.06974681073875,47.76446543682052,0.5387554710217973,9,-0.01000022888183949,0.40499973297118785,1.1724996566772425,0.9650001525878871,-1.3099994659423864,4,-0.09102506885642092,1.6842176590757556,23.28000068664551,-1.3870769268632148,23.1200008392334,2.2307760024647205,23.28000068664551,-0.09102506885642092
4079,2023-10-02,23.26000022888184,23.56999969482422,23.13999938964844,23.5,677627.0,-0.010633772759086502,1.2631644991441822,-2.666659602424303,42.76528869358838,34.27753826471226,0.2597944257254383,0.7190792978052407,1.325592207939902,1.1806078998207177,16.72118321826194,0.4300003051757777,-0.5638067949065615,-0.5809998512268031,-1.6209569993543305,0.4589572969007243,-1.1009784252905668,-0.0610212771630394,-0.43000030517578836,50.000000000000824,14.126131226677217,0.519978574063764,10,0.2399997711181605,0.6549997329711879,1.4224996566772425,1.215000152587887,-1.0699996948242259,0,-0.07738611894655656,-4.999999999999921,23.51000022888184,1.6842176590757556,23.28000068664551,-1.3870769268632148,23.1200008392334,-0.07738611894655656
4080,2023-10-03,23.1299991607666,23.270000457763672,23.07999992370605,23.13999938964844,445467.0,-0.005589039846775945,-2.4545958974179545,0.04166766007837573,39.365076866159185,34.23548058165883,0.34275277020864436,0.7679527692469605,1.4395042191893452,1.299644455665053,17.495952766600542,0.19000053405762074,-0.6151999624630236,-0.6345008850097642,-1.6454819838624744,0.37648021384294594,-1.1399914344361193,-0.12901033558340913,-0.2827992248535196,34.88360745905898,-2.566909284199376,0.5054905494263553,10,0.27500057220458984,0.7850008010864258,1.580000877380371,1.345001220703125,-0.9299983978271484,1,-0.0709035645980578,1.2631644991441822,23.26000022888184,-4.999999999999921,23.51000022888184,1.6842176590757556,23.28000068664551,-0.0709035645980578
4081,2023-10-04,23.04999923706055,23.239999771118164,22.90999984741211,23.04999923706055,399156.0,-0.0034587084569267512,-1.3571525885557985,-0.0,35.38957620915471,34.556544752070174,0.28848388856187057,0.7410295603613157,1.4789424158830364,1.3733725154126333,19.11179361302508,0.3299999237060547,-0.6258948034239324,-0.6225008010864208,-1.5320265097767347,0.2870249076038931,-1.0772636554315795,-0.16773794674126208,-0.18594328918457848,25.581297351005954,-11.502163601798248,0.45476285434515723,10,0.21000099182128196,0.8650007247924769,1.6675009727477992,1.4250011444091761,-0.6199989318847692,2,-0.058568265457923485,-2.4545958974179545,23.1299991607666,1.2631644991441822,23.26000022888184,-4.999999999999921,23.51000022888184,-0.058568265457923485
4082,2023-10-05,23.18000030517578,23.25,23.0,23.04999923706055,396371.0,0.005639959757838486,-1.1739173701756422,100.0,32.542398086186324,34.57125910243069,0.11228724687776648,0.526167973426535,1.3119553673997117,1.236514489326801,20.76971572391449,0.25,-0.6068069795900115,-0.42149972915649414,-1.2436733450168482,0.40067388670385995,-0.832586537086673,-0.01041292122631532,-0.2994254655761779,34.615412830576396,1.7315773835377257,0.41108680793017727,10,0.07999992370605113,0.7349996566772461,1.5899996757507324,1.2950000762939453,-1.1200008392333949,3,-0.03192406218186872,-1.3571525885557985,23.04999923706055,-2.4545958974179545,23.1299991607666,1.2631644991441822,23.26000022888184,-0.03192406218186872
4083,2023-10-06,23.38999938964844,23.420000076293945,23.07999992370605,23.209999084472656,428682.0,0.009059494465397888,1.8333147897957858,1.384606355820365,41.48934083556712,35.60975645876835,-0.12496202057978323,0.24027821719322517,1.0653584546047057,1.0144231147255347,22.021038542104872,0.3400001525878942,-0.6461971106081563,-0.1555006027221637,-0.861489231621384,0.5504880261770566,-0.5084949171717739,0.19749371172744645,-0.4932360361596757,72.72722018322165,38.98697968029953,0.3529943144496106,10,-0.12999916076660867,0.5000009536743093,1.4050006866455043,1.0850009918212855,-1.4599990844726598,4,-0.038050423808147826,-1.1739173701756422,23.18000030517578,-1.3571525885557985,23.04999923706055,-2.4545958974179545,23.1299991607666,-0.038050423808147826
4084,2023-10-09,23.35000038146973,23.399999618530273,23.170000076293945,23.29999923706055,381234.0,-0.0017100901762491239,2.0666683620921305,0.2777836646462879,44.15095263081003,37.52273847440145,-0.0966997323820813,0.2398037214675277,1.0755997548268894,1.0408567511839983,22.123372606950216,0.22999954223632812,-0.6103389397124523,-0.16199960708617667,-0.8360477290187305,0.5120485148463771,-0.4990236680524518,0.17502445388009846,-0.4373722843695873,86.27457580211524,48.4774620875003,0.33702406096627624,10,-0.09000015258789773,0.5399999618530202,1.4024996757507289,1.1249999999999964,-1.1400012969970739,0,-0.04925051819026527,1.8333147897957858,23.38999938964844,-1.1739173701756422,23.18000030517578,-1.3571525885557985,23.04999923706055,-0.04925051819026527
4085,2023-10-10,23.79999923706055,23.79999923706055,23.520000457763672,23.520000457763672,351619.0,0.01927189928219164,-1.0000000000000253,5.599847415601825,44.36087637718208,39.343257928663625,-0.5198472498816535,-0.21408298076708476,0.5859515887325379,0.5804102274996978,21.121806431787206,0.4499988555908203,-0.5568288152199798,0.2834992408752477,-0.397282671729414,0.9642811534799094,-0.05689171542708493,0.6238901971775803,-0.8718236912212589,100.0,62.13510061318539,0.3403909563023309,10,-0.48499965667724965,0.06500053405761363,0.9575009346008265,0.6750011444091761,-1.7500000000000036,1,-0.06764700649636579,2.0666683620921305,23.35000038146973,1.8333147897957858,23.38999938964844,-1.1739173701756422,23.18000030517578,-0.06764700649636579
4086,2023-10-11,23.76000022888184,23.8799991607666,23.68000030517578,23.739999771118164,252660.0,-0.001680630649618875,-1.8571389645776566,0.07143051771118344,54.883753527492914,41.878121752418366,-0.42411769668889576,-0.18681220307919588,0.5930784918212986,0.6110599543351256,19.535144202530734,0.1999988555908203,-0.49076743435570336,0.24550018310547372,-0.43200213496856676,0.9230025011795142,-0.09325097593154652,0.584251342142494,-0.7969517353936979,86.36374473582153,42.646059356195295,0.3387511590370195,10,-0.365000724792484,0.10499954223632457,0.9999999999999964,0.7150001525878871,-1.8000011444091832,2,-0.065656542546919,-1.0000000000000253,23.79999923706055,2.0666683620921305,23.35000038146973,1.8333147897957858,23.38999938964844,-0.065656542546919
4087,2023-10-12,23.76000022888184,24.03000068664551,23.71999931335449,23.88999938964844,365053.0,0.0,-1.952380087374188,-6.499809269501039,56.73079832776572,43.51978461710071,-0.3898682158034177,-0.2126806545056965,0.5675881154090128,0.6059268947053233,18.39698742658072,0.31000137329102273,-0.39532370640213443,0.2550002098083546,-0.40180210160781726,0.9118025212245264,-0.07340094589973134,0.5834013655164405,-0.7419346953569921,71.57892200757338,24.804251112905163,0.3284011557080867,10,-0.2899999618530309,0.10499954223632457,0.9649996757507289,0.7150001525878871,-1.639999389648441,3,-0.05597642722618146,-1.8571389645776566,23.76000022888184,-1.0000000000000253,23.79999923706055,2.0666683620921305,23.35000038146973,-0.05597642722618146
4088,2023-10-13,23.270000457763672,23.559999465942386,23.26000022888184,23.540000915527344,467058.0,-0.020622885791160117,-1.0689537239220732,2.076940006162243,48.16325990421213,44.11955919605891,0.06985322362836399,0.21427183240052727,1.0226543092133582,1.0888501899896568,19.04482639293273,0.5,-0.30262252187446137,-0.1879996299743638,-0.7616527991737208,0.3856535392249931,-0.4748262145740405,0.09882695462531288,-0.17098011198917007,11.627943081208588,-37.36682614480672,0.286826584599678,10,0.19999980926513672,0.5299997329711914,1.4574995040893555,1.2049999237060547,-1.1700000762939453,4,-0.05199832264797344,-1.952380087374188,23.76000022888184,-1.8571389645776566,23.76000022888184,-1.0000000000000253,23.79999923706055,-0.05199832264797344
4089,2023-10-16,23.229999542236328,23.31999969482422,23.0,23.29999923706055,388268.0,-0.0017189907494822299,4.818143986683313,0.25925768942766825,48.96263097204419,45.1859540967128,0.11750825762833017,0.21488427738744065,1.0275037383739622,1.1216298596722787,19.244706715785608,0.31999969482421875,-0.2342906532257203,-0.19600048065185405,-0.743699946751498,0.3516989854477899,-0.469850213701676,0.07784925239796792,0.8000011444091832,22.330037758070503,-29.464709087791327,0.27384973304982263,10,0.24000072479248047,0.4400005340576172,1.4975004196166992,1.2450008392333984,-1.1199989318847692,0,-0.055962086210846196,-1.0689537239220732,23.270000457763672,-1.952380087374188,23.76000022888184,-1.8571389645776566,23.76000022888184,-0.055962086210846196
4090,2023-10-17,23.25,23.29999923706055,23.04999923706055,23.170000076293945,326679.0,0.0008609753834607492,1.77780250288743,-1.1428610354222852,52.863419466563805,47.12749223642492,0.12998984218389964,0.17137946007769145,0.9744384850372789,1.0958881920574193,18.89099326834965,0.25,-0.22626211839337884,-0.15550003051757955,-0.6969785028453117,0.3859784418101526,-0.4262392666814456,0.11523920564628654,0.7594006729126015,24.27182847947371,-31.754228454373546,0.27073923616386686,10,0.2650003433227539,0.3999996185302699,1.320000171661377,1.2250003814697266,-0.8400001525878906,1,-0.04473122217321912,4.818143986683313,23.229999542236328,-1.0689537239220732,23.270000457763672,-1.952380087374188,23.76000022888184,-0.04473122217321912
4091,2023-10-18,23.149999618530273,23.26000022888184,23.06999969482422,23.20000076293945,348038.0,-0.004301091676117252,1.2352993975024447,-0.6250149011753603,47.05879814546941,48.74042557634527,0.27453758526894845,0.20718126453355268,1.0392079467172692,1.1987685254806095,19.269235747732843,0.19000053405762074,-0.20566029702282762,-0.20800037384033132,-0.6506050082839572,0.23460426060329453,-0.42930269106214425,0.013301943381481607,0.8392130409240757,14.563060051813133,-38.85836906489393,0.22130231722181373,10,0.36500072479248047,0.49999999999999645,1.2649998664855957,1.3250007629394531,-0.75,2,-0.047516215965258124,1.77780250288743,23.25,4.818143986683313,23.229999542236328,-1.0689537239220732,23.270000457763672,-0.047516215965258124
4092,2023-10-19,23.28000068664551,23.35000038146973,22.959999084472656,22.989999771118164,739497.0,0.005615596987361471,-1.2285642663295426,-5.7998855617017995,44.54977545722119,49.08047386764016,0.1790414387606205,0.05893718970178341,0.8692797482890988,1.0647683729514021,19.489840574939983,0.39000129699707387,-0.1564300862533088,-0.06449937820434215,-0.4988397292069209,0.3698409727982366,-0.28166955370562974,0.15267079729694544,0.6894277196197507,53.33356645357385,3.026086219831001,0.2171701755012887,10,0.21499919891357067,0.3699989318847585,1.007499217987057,1.1949996948242152,-0.6700000762939524,3,-0.05670109807728951,1.2352993975024447,23.149999618530273,1.77780250288743,23.25,4.818143986683313,23.229999542236328,-0.05670109807728951
4093,2023-10-20,22.5,23.04999923706055,22.5,23.04999923706055,737714.0,-0.033505183146019246,-1.0000000000000129,-1.8965431059430056,35.60606334272798,48.13104172451993,0.9158283546468944,0.80292049313897,1.6043020934278367,1.8312438717154649,19.479226839800486,0.7800006866455114,-0.10292095442591176,-0.7955000877380378,-1.3654299289305705,-0.22557024654550517,-1.0804650083343041,-0.5105351671417715,1.429051233393558,0.0,-48.26661762164778,0.2849649205962667,10,0.7650003433227539,0.9849996566772461,1.7874999046325684,1.9750003814697266,0.01000022888183949,4,-0.01688885158962672,-1.2285642663295426,23.28000068664551,1.2352993975024447,23.149999618530273,1.77780250288743,23.25,-0.01688885158962672
4094,2023-10-23,22.790000915527344,22.81999969482422,22.420000076293945,22.56999969482422,441598.0,0.012888929578993125,1.8571525885558584,-0.40000277432912995,43.92860524507038,48.08301159872974,0.6012674663811381,0.4933198837515391,1.268541573483894,1.5358133276441208,19.51387212773245,0.39999961853027344,-0.041750428816083485,-0.476999187469481,-1.0888160204860746,0.13481764554711262,-0.782907603977776,-0.17109077096118597,1.0533072438626014,39.78502342141301,-9.75415873966191,0.3059084165082968,10,0.4349994659423828,0.5199995040893555,1.4474987983703613,1.6849994659423828,-0.3000011444091797,0,-0.03027645925136857,-1.0000000000000129,22.5,-1.2285642663295426,23.28000068664551,1.2352993975024447,23.149999618530273,-0.03027645925136857
4095,2023-10-24,22.63999938964844,22.95000076293945,22.60000038146973,22.770000457763672,343775.0,-0.00658190082724841,-2.333351498637647,-0.5909106672215125,42.857152351153864,46.74672257913652,0.6363363799068473,0.6249576121970968,1.3752550626513091,1.6775418099704318,19.18805971947215,0.35000038146971946,-0.03354151719036125,-0.5950006484985302,-1.2678578747521314,0.07785657775507104,-0.931429261625329,-0.25857203537173135,1.0894441230938234,23.655832383077808,-27.71945930415923,0.3364286131268001,10,0.5850009918212855,0.6550006866455043,1.597500324249264,1.8350009918212855,-0.17000007629395242,1,-0.02340984070605634,1.8571525885558584,22.790000915527344,-1.0000000000000129,22.5,-1.2285642663295426,23.28000068664551,-0.02340984070605634
4096,2023-10-25,22.6200008392334,22.690000534057614,22.290000915527344,22.57999992370605,511323.0,-0.0008833282223579264,3.444432670707549,-0.3076968220898858,39.855082980024726,44.871643096054186,0.5337496471901169,0.6383029121463863,1.3476168815006808,1.6865122953065175,19.363081917005857,0.3999996185302699,-0.03509656962171093,-0.5899991989135742,-1.3159104914195652,0.13591209359241674,-0.9529548451665697,-0.22704355266057874,1.0046871985930004,31.13208395936975,-21.439418149242286,0.3629556462529951,10,0.30499935150146484,0.6099996566772461,1.6174988746643066,1.8549995422363281,-0.4100017547607422,2,-0.009283863131298031,-2.333351498637647,22.63999938964844,1.8571525885558584,22.790000915527344,-1.0000000000000129,22.5,-0.009283863131298031
4097,2023-10-26,21.34000015258789,21.559999465942386,20.670000076293945,21.549999237060547,1745041.0,-0.05658711932607019,6.739140530409624,-5.249856952126179,23.237620665888485,42.102127625129334,1.6029393698899561,1.8609220309111905,2.5802439111077966,2.9506442327301627,19.756485212718534,1.9500007629394531,-0.10848628304018604,-1.7729998588562026,-2.878661708693855,-0.6673380090185503,-2.3258307837750287,-1.2201689339373765,2.1512191730086023,28.151273636505664,-20.967211051302826,0.5528309249188256,10,0.6700000762939453,1.010000228881836,2.859999656677246,3.1649999618530273,0.8699989318847656,3,0.0496719521257285,3.444432670707549,22.6200008392334,-2.333351498637647,22.63999938964844,1.8571525885558584,22.790000915527344,0.0496719521257285
4098,2023-10-27,21.3700008392334,21.40999984741211,21.1200008392334,21.21999931335449,524323.0,0.0014058428505621112,1.5217355248536315,-0.7142960944595991,24.083799434985963,39.33781300990064,1.4249269395609403,1.7522146326087693,2.5064323385275955,2.9065445123659117,21.183833162220612,0.28999900817871094,-0.22212152528853935,-1.6359992027282715,-2.9704240282958487,-0.30157437716069424,-2.3032116155120583,-0.9687867899444846,1.7826721764467877,30.7017786020645,-13.150087289778064,0.6672124127837884,10,0.6399993896484375,0.9799995422363281,2.7474989891052246,3.1949987411499023,0.6700000762939453,4,0.058025256079617504,6.739140530409624,21.34000015258789,3.444432670707549,22.6200008392334,-2.333351498637647,22.63999938964844,0.058025256079617504
4099,2023-10-30,21.459999084472656,21.57999992370605,21.399999618530273,21.399999618530273,617039.0,0.004211429186003146,-5.000063578853555,0.3999923706830687,16.18499722718053,35.26243276108028,1.181720866609421,1.602617592918314,2.374377642212952,2.8013903868171184,21.99745584502029,0.2099990844726527,-0.3519992908645513,-1.456000900268556,-2.9513887803353427,0.03938697979823047,-2.2036948403019494,-0.7083069602351628,1.3947531784811815,34.64906887115953,-2.0136688435880146,0.7476939400333924,10,0.5500011444091797,0.8900012969970703,2.5075011253356934,2.970001220703125,0.6800003051757848,0,0.04892829399833998,1.5217355248536315,21.3700008392334,6.739140530409624,21.34000015258789,3.444432670707549,22.6200008392334,0.04892829399833998
4100,2023-10-31,21.489999771118164,21.61000061035156,21.43000030517578,21.530000686645508,946017.0,0.0013979817299811792,-1.2500059604701175,-0.6666878596178911,17.10148629253939,31.933842555199167,0.9787338041448805,1.5214585847303468,2.301479615586814,2.744438720501087,22.717680832359893,0.1800003051757777,-0.43393674159776197,-1.3440002441406236,-2.9645965861866657,0.2765960979054185,-2.1542984151636446,-0.5337020731176025,1.1025822294364858,40.59403509898389,9.796039668876588,0.8102981710230204,10,0.5200004577636719,0.8600006103515625,2.4775004386901855,2.940000534057617,0.5100002288818359,1,0.04653327178457989,-5.000063578853555,21.459999084472656,1.5217355248536315,21.3700008392334,6.739140530409624,21.34000015258789,0.04653327178457989
4101,2023-11-01,21.700000762939453,21.71999931335449,21.3700008392334,21.559999465942386,450093.0,0.009772033227451349,2.88890654968169,-3.4999523173754596,21.8579736171353,29.412531239634067,0.6050474377411383,1.2702603136485884,2.046590872436923,2.5073165873256116,23.065870572589617,0.3499984741210902,-0.520365319644263,-1.0664993286132827,-2.760032119446965,0.6270334622203997,-1.913265724030122,-0.21973293319644327,0.6618714067039129,98.09537476703115,69.46281411060818,0.8467663954168404,11,0.15999889373779297,0.6499996185302734,2.217499256134033,2.679999351501465,-0.01000022888183949,2,0.0354838029190343,-1.2500059604701175,21.489999771118164,-5.000063578853555,21.459999084472656,1.5217355248536315,21.3700008392334,0.0354838029190343
4102,2023-11-02,22.440000534057614,22.60000038146973,21.84000015258789,21.84000015258789,666606.0,0.034101370741975945,-1.5333324856233808,4.285677306848764,39.38620535237358,29.83254701848358,-0.297971918860064,0.49748542543916585,1.2700214969696297,1.7408703116250912,22.735752157277954,0.899999618530277,-0.6112569542284056,-0.28949956893921325,-1.9773192644138788,1.3983201265354523,-1.133409416676546,0.5544102787981195,-1.7700004577636683,89.18919615540212,55.99298793360502,0.8439098477373324,11,-0.6300001144409144,-0.09000015258788707,1.4524989128112828,1.9149990081787145,-0.7900009155273402,3,-0.010249618721527187,2.88890654968169,21.700000762939453,-1.2500059604701175,21.489999771118164,-5.000063578853555,21.459999084472656,-0.010249618721527187
4103,2023-11-03,22.5,22.6299991607666,22.270000457763672,22.540000915527344,342689.0,0.002673772928450946,2.2727540705033724,-0.06666815015910496,40.71248375358054,29.47520018609582,-0.40003984858066843,0.3872449754519742,1.17436279946142,1.6527483488248613,22.88355991361249,0.3599987030029297,-0.6858546355243114,-0.1850001335144036,-1.8462171151264783,1.4762168480976712,-1.0156086243204392,0.645608357291632,-1.79139991760254,89.68259254437619,52.83527164206408,0.8306084908060366,11,-0.6899995803833008,-0.14999961853027344,1.2150001525878906,1.744999885559082,-1.0599994659423864,4,-0.012888929578993014,-1.5333324856233808,22.440000534057614,2.88890654968169,21.700000762939453,-1.2500059604701175,21.489999771118164,-0.012888929578993014
4104,2023-11-06,22.200000762939453,22.63999938964844,22.100000381469727,22.540000915527344,608864.0,-0.013333299424913236,1.0000070642921095,8.499809269502194,37.52970885996812,28.883262020408516,-0.21515975925757758,0.6289165646941299,1.424487771690707,1.9285029613842397,23.12341556118309,0.5399990081787145,-0.7809669683725353,-0.4274993896484389,-2.0713186227970546,1.2163198435001767,-1.249409006222745,0.39441022692586714,-1.414544717407228,65.35439929713354,25.804475980448792,0.8219096165743072,11,-0.5200004577636719,0.14999961853027344,1.5074992179870605,2.044999122619629,-0.4800014495849645,0,-0.007207200086191579,2.2727540705033724,22.5,-1.5333324856233808,22.440000534057614,2.88890654968169,21.700000762939453,-0.007207200086191579
4105,2023-11-07,22.190000534057614,22.32999992370605,22.0,22.170000076293945,409119.0,-0.00045046074496235544,1.2000050862759843,-0.05882484937561364,38.3495334406139,28.715978738251756,-0.3081052473079211,0.5397906637117487,1.3825021346282433,1.912197882600367,24.56035230002665,0.32999992370605113,-0.792160001599882,-0.3569996833801312,-1.9144753711498765,1.200476004389614,-1.1357375272650039,0.42173816050474144,-1.293271887878415,64.56697880137223,20.953520595748422,0.778737843884872,11,-0.5350008010864222,0.15999984741211293,1.5174994468689,2.0549993515014684,-0.23000144958495738,1,-0.0022533187564565127,1.0000070642921095,22.200000762939453,2.2727540705033724,22.5,-1.5333324856233808,22.440000534057614,-0.0022533187564565127
4106,2023-11-08,22.200000762939453,22.280000686645508,22.049999237060547,22.049999237060547,337571.0,0.0004506637512915468,-2.066654798840344,7.499904634752429,36.50000739097243,30.189577263261082,-0.42906899198327864,0.42891766589519875,1.3192380208054004,1.881910618473178,26.281582192577524,0.23000144958496094,-0.8559635929045086,-0.26899948120117045,-1.723544419078209,1.185545456675868,-0.9962719501396897,0.4582729877373488,-1.1986758721521014,45.00011920940304,2.5081172431463443,0.7272724689385184,11,-0.32000064849853516,0.14999961853027344,1.4599990844726562,2.044999122619629,0.3400001525878906,2,-0.009009043066040445,1.2000050862759843,22.190000534057614,1.0000070642921095,22.200000762939453,2.2727540705033724,22.5,-0.009009043066040445
4107,2023-11-09,22.43000030517578,22.5,22.200000762939453,22.200000762939453,392283.0,0.010360339384325012,-1.6086942099414525,1.533314683891969,48.98551189356002,32.956434203102646,-0.5455638969533503,0.09925800802687945,1.0372266358905335,1.636108636188908,28.094724698291383,0.2999992370605469,-0.9051153275967714,0.027500057220457563,-1.2940600003373035,1.3490601147782186,-0.633279971558423,0.6882800859993381,-1.330354944456765,67.18761175881515,18.52254089534007,0.6607800287788805,11,-0.4250001907348633,-0.07999992370605469,1.1574997901916504,1.8149995803833008,-0.14999961853027344,3,-0.032991518548816545,-2.066654798840344,22.200000762939453,1.2000050862759843,22.190000534057614,1.0000070642921095,22.200000762939453,-0.032991518548816545
4108,2023-11-10,22.059999465942386,22.36000061035156,22.020000457763672,22.31999969482422,411265.0,-0.01649580179221022,-1.000011219755725,-1.1304380276317163,39.660038136158796,35.56477208187801,-0.07531380597112758,0.3941699874838527,1.347587174203813,1.9889530894479002,29.25574367474982,0.4099998474121094,-0.9586072012289506,-0.28200073242187074,-1.5458727890611001,0.9818713242173587,-0.9139367607414854,0.34993529589774397,-0.8679328634876065,9.37492549412348,-38.74397530098478,0.6319360283196152,11,-0.054999351501468396,0.2900009155273402,1.5275006294250453,2.1850004196166957,0.10000038146972301,4,-0.018585668963641444,-1.6086942099414525,22.43000030517578,-2.066654798840344,22.200000762939453,1.2000050862759843,22.190000534057614,-0.018585668963641444
4109,2023-11-13,21.93000030517578,22.170000076293945,21.8799991607666,22.11000061035156,409512.0,-0.005892981138431397,-1.0714159207640224,0.6923082566115206,39.886048091291926,38.096390059517184,0.1434517126655379,0.44457650811813565,1.4171400366853426,2.102143121122829,30.045094953788098,0.29000091552734375,-0.8259779852075617,-0.34699993133544993,-1.5508727092206058,0.856872846549706,-0.9489363202780261,0.25493645760712624,-0.6510577354893812,8.064689794775717,-41.36619945577657,0.6019363889425775,11,0.07499980926513672,0.4200000762939453,1.6449999809265101,2.314999580383301,0.4099998474121094,0,-0.02234381050156764,-1.000011219755725,22.059999465942386,-1.6086942099414525,22.43000030517578,-2.066654798840344,22.200000762939453,-0.02234381050156764
4110,2023-11-14,22.209999084472656,22.290000915527344,21.84000015258789,21.920000076293945,633445.0,0.012767842015523945,-1.0000084771265931,-1.611102869495221,44.56230885399672,40.619093974724,-0.026456854285331843,0.08713607333326578,1.0816037154724683,1.8039186507351204,30.774871410629277,0.4500007629394531,-0.6834040513061268,-0.015001106262207742,-1.1283555851839644,1.098353372659549,-0.5716783457230861,0.5416761331986706,-0.8493931055885326,56.06045718579315,4.136648389594107,0.5566772394608791,11,0.030000686645507812,0.1400012969970703,1.3650012016296351,1.9250011444091761,0.3300018310546875,1,-0.022062124777876946,-1.0714159207640224,21.93000030517578,-1.000011219755725,22.059999465942386,-1.6086942099414525,22.43000030517578,-0.022062124777876946
4111,2023-11-15,22.049999237060547,22.489999771118164,22.049999237060547,22.200000762939453,817637.0,-0.007203955605922019,-4.8666141091500945,-0.5172484099892793,63.39622071137684,43.286873459057695,0.21055327658311995,0.16917495892059975,1.1756470378621842,1.9418629684324955,31.378216025330403,0.4400005340576172,-0.5186213270055617,-0.1200009346008315,-1.1462257771178344,0.9062239079161714,-0.6331133558593329,0.39311148665766993,-0.6126296535305649,31.81805045805277,-22.15805723152602,0.5131124212585009,11,0.1900005340576172,0.3000011444091797,1.5400004386901855,2.0850009918212855,0.5100002288818395,2,-0.004081639714373475,-1.0000084771265931,22.209999084472656,-1.0714159207640224,21.93000030517578,-1.000011219755725,22.059999465942386,-0.004081639714373475
4112,2023-11-16,21.959999084472656,22.209999084472656,21.959999084472656,22.100000381469727,586809.0,-0.004081639714373475,-2.571395485075135,0.9333324856314531,60.88558781941962,45.52832946637315,0.2517824564875504,0.16360136869507613,1.2066339402695228,2.0081023123191883,31.843177393710896,0.25,-0.35188905879684995,-0.14400100708007812,-1.0298288247338725,0.7418268105737162,-0.5869149159069735,0.2989129017468173,-0.45047171257556684,18.46138497067083,-36.870076750423294,0.44291390882689713,11,0.2800006866455078,0.3900012969970703,1.6700005531311035,2.175001144409176,0.6400012969970739,3,0.02641174204168295,-4.8666141091500945,22.049999237060547,-1.0000084771265931,22.209999084472656,-1.0714159207640224,21.93000030517578,0.02641174204168295
4113,2023-11-17,22.1200008392334,22.229999542236328,21.920000076293945,21.93000030517578,387138.0,0.007286054709987555,-1.9523619222350388,-1.357134098990477,61.8705322256077,48.23286539588866,0.03599441139673587,-0.027751475798901026,0.9911628621357167,1.8189613932635282,31.51739727299162,0.3099994659423828,-0.19999430988600153,0.03500070571899272,-0.8311464812795499,0.9011478927175354,-0.3980728877802804,0.4680742992182658,-0.5426451462712265,43.077053995604295,-14.256302535394902,0.4330735934992717,11,0.049999237060546875,-0.005001068115234375,1.547499179840088,1.9449987411499023,0.639999389648441,4,0.007233265883440865,-2.571395485075135,21.959999084472656,-4.8666141091500945,22.049999237060547,-1.0000084771265931,22.209999084472656,0.007233265883440865
4114,2023-11-20,22.100000381469727,22.270000457763672,22.0,22.09000015258789,409384.0,-0.0009041797922628714,-1.8421020930582743,0.05263263564724188,61.01083952246055,50.75078829387162,0.04505620932664556,-0.0654502634325489,0.9701145061331218,1.8113266297418384,31.00656009789382,0.2700004577636719,-0.1758804504976439,0.049500274658203836,-0.7508806712591678,0.8498812205755755,-0.35069019830048376,0.44969074761689143,-0.458886066706377,40.00005868768468,-18.647220683273886,0.4001904729586862,11,0.06999969482421875,-0.09000015258789062,1.5349998474121094,1.9349994659423828,0.7500000000000036,0,0.002714907914331599,-1.9523619222350388,22.1200008392334,-2.571395485075135,21.959999084472656,-4.8666141091500945,22.049999237060547,0.002714907914331599
4115,2023-11-21,22.11000061035156,22.280000686645508,22.049999237060547,22.13999938964844,553288.0,0.00045249903661614965,-2.066654798840344,-2.999809269502904,57.976651675052985,53.1370821032139,0.025160493680974838,-0.1235257612217815,0.9283291292140561,1.7859231591603582,30.869207797885505,0.23000144958496094,-0.16361580431357226,0.08600044250487926,-0.6658228637866124,0.8378237487963709,-0.28991121064086656,0.4619120956506251,-0.40895319109510453,33.333444874248144,-19.484355738939826,0.3759116531457458,11,0.059999465942386365,-0.10000038146972301,1.459999561309818,1.9249992370605504,0.7600002288818395,1,0.010402511799509018,-1.8421020930582743,22.100000381469727,-1.9523619222350388,22.1200008392334,-2.571395485075135,21.959999084472656,0.010402511799509018
4116,2023-11-22,22.40999984741211,22.479999542236328,22.15999984741211,22.170000076293945,497803.0,0.013568486150113301,-1.4615339471078017,-8.00031790437247,49.29575825197258,53.1715539208153,-0.27034767539547744,-0.4638460406166445,0.5964740027462447,1.4748232010774913,30.018421268995787,0.3699989318847692,-0.10144416456663308,0.39649972915649556,-0.32555228529114544,1.1185517436041366,0.03547372193267506,0.7575257363803161,-0.6526153099321341,87.50004257478687,37.660239548978275,0.3610260072238207,11,-0.24499988555908203,-0.39999961853027344,1.1725001335144043,1.625,0.5,2,0.0058010294065329315,-2.066654798840344,22.11000061035156,-1.8421020930582743,22.100000381469727,-1.9523619222350388,22.1200008392334,0.0058010294065329315
4117,2023-11-23,22.399999618530273,22.59000015258789,22.399999618530273,22.420000076293945,433008.0,-0.0004462395783100259,-17.999618539004388,-0.08333532015672063,47.59614458803561,54.05334352657939,-0.29619907363564835,-0.3903763839104286,0.569009601900369,1.4799387147796068,27.24747058850392,0.1900005340576172,-0.04159451267961245,0.3334995269775405,-0.33394737554542075,1.0009464295005017,-0.00022392428394013564,0.6672229782390211,-0.5896581899201898,71.64171456388621,25.732951182232085,0.33372345126148034,11,-0.1849994659423828,-0.3899993896484375,1.1825003623962402,1.635000228881836,0.5100002288818359,3,0.007142850452539928,-1.4615339471078017,22.40999984741211,-2.066654798840344,22.11000061035156,-1.8421020930582743,22.100000381469727,0.007142850452539928
4118,2023-11-24,22.61000061035156,22.61000061035156,22.3700008392334,22.38999938964844,344979.0,0.009375044437392122,1.1818039950062804,-10.999809269501839,60.30149501501906,56.32172651810463,-0.4693332069062812,-0.5298839765226901,0.3148299653419855,1.2700566747468436,24.351216876975432,0.2399997711181605,0.03325060193323992,0.48150053024291495,-0.14248616501841482,1.1054872255042447,0.16950718261225006,0.7934938778735798,-0.7498797040791736,100.0,54.214916182036234,0.3119933476306645,11,-0.3850002288818324,-0.7500009536743129,0.9624991416931188,1.4249992370605504,0.9499988555908274,4,-0.00044229228712411306,-17.999618539004388,22.399999618530273,-1.4615339471078017,22.40999984741211,-2.066654798840344,22.11000061035156,-0.00044229228712411306
4119,2023-11-27,22.51000022888184,22.6299991607666,22.489999771118164,22.57999992370605,354733.0,-0.004422838512615379,-1.5454293244555417,-0.3181786655569207,57.69229358471208,57.780613710406335,-0.3111259527885437,-0.36594922958420284,0.3795396575572205,1.3703940635414753,21.741525689221064,0.1399993896484375,0.027233669992263287,0.32900009155273935,-0.23163503559925402,0.8896352187047327,0.048682527976740886,0.6093176551287378,-0.6030866136068909,79.31052626386588,34.418183238750146,0.2803175635759971,11,-0.23500061035156605,-0.6999998092651403,0.8649997711181605,1.3599996566772425,0.7199993133544886,0,0.011106174920390899,1.1818039950062804,22.61000061035156,-17.999618539004388,22.399999618530273,-1.4615339471078017,22.40999984741211,0.011106174920390899
4120,2023-11-28,22.489999771118164,22.520000457763672,22.350000381469727,22.399999618530273,388528.0,-0.0008885143296450959,1.2666446264177813,-1.2857220708448172,56.937768477307614,57.06300790662087,-0.2762848097240287,-0.2816293075016958,0.3700593968415653,1.3856688407322295,19.192896186208607,0.1700000762939453,0.09067443268612507,0.2589996337890632,-0.21361460973473712,0.7316138773128635,0.022692512027163048,0.4953067555509634,-0.5391010093808042,70.21285230201083,24.28761495617151,0.2363071217618999,11,-0.21500015258789062,-0.6799993515014648,0.7775006294250488,1.265000343322754,0.3899993896484375,1,0.016007141574713613,-1.5454293244555417,22.51000022888184,1.1818039950062804,22.61000061035156,-17.999618539004388,22.399999618530273,0.016007141574713613
4121,2023-11-29,22.46999931335449,22.63999938964844,22.420000076293945,22.459999084472656,689833.0,-0.0008893044894273672,-3.8889689519975357,0.11111346585847788,51.06380172533605,55.97169834061158,-0.21282259386583036,-0.21184619453071107,0.34555419800694764,1.3969472281554722,16.69334744228382,0.21999931335449574,0.16696415754427107,0.2004992485046344,-0.21155476999522094,0.6125532670044898,-0.005527760745291488,0.4065262577545603,-0.4777545139424646,41.379083548731195,-1.7799119352702135,0.20602700924992756,11,-0.18999958038329723,-0.7899990081787074,0.7900009155273473,1.2850008010864293,0.470001220703125,2,0.017801581579986125,1.2666446264177813,22.489999771118164,-1.5454293244555417,22.51000022888184,1.1818039950062804,22.61000061035156,0.017801581579986125
4122,2023-11-30,22.209999084472656,22.450000762939453,22.190000534057614,22.450000762939453,1525848.0,-0.011570994073297869,1.1666534212827127,-23.999618539012914,54.237271697678,55.123558281952725,0.09651955145330504,0.031662775727156145,0.5748408281849393,1.644708878622204,16.338536612030182,0.279998779296875,0.20099234283917156,-0.04800090789795064,-0.45279334739312915,0.3567915315972279,-0.2503971276455417,0.1543953118496404,-0.17888900964644705,4.444133616470081,-41.212516374285364,0.2023962197475897,11,0.1100006103515625,-0.5549993515014648,0.8675012588500977,1.480001449584961,0.4500007629394531,3,0.03151737018435252,-3.8889689519975357,22.46999931335449,1.2666446264177813,22.489999771118164,-1.5454293244555417,22.51000022888184,0.03151737018435252
4123,2023-12-01,22.209999084472656,22.3799991607666,22.13999938964844,22.229999542236328,1229303.0,0.0,-2.000000000000089,0.08333465787173171,58.53653147002796,54.84863516501577,0.12362928393165618,0.009299455380766375,0.545750626248477,1.631388031345864,16.06676833734551,0.2399997711181605,0.17867024508751328,-0.03350086212158132,-0.422252013078829,0.35525028883566634,-0.22787643760020515,0.1608747133570425,-0.1423556507571142,13.99993896484304,-34.907705570606,0.19437557547862455,12,0.13500022888183594,-0.3299989700317383,-0.029998779296875,0.6600008010864258,0.5100002288818324,4,0.03151737018435252,1.1666534212827127,22.209999084472656,-3.8889689519975357,22.46999931335449,1.2666446264177813,22.489999771118164,0.03151737018435252
4124,2023-12-04,22.040000915527344,22.31999969482422,22.040000915527344,22.170000076293945,968576.0,-0.0076541276881079146,-3.307701336619863,6.499809269502194,44.44451370172107,53.345064279089996,0.31762293652882434,0.17570470887411815,0.6879519388329669,1.789496327442322,15.621210616421898,0.279998779296875,0.16722333538166012,-0.19549903869629048,-0.5944701104924235,0.20347203309984252,-0.394984574594357,0.003986497201776018,0.5999984741210973,0.0,-46.01991313404753,0.1994855358980673,12,0.2999992370605469,-0.03500080108642578,0.1399993896484375,0.7949991226196289,1.4399986267089844,0,0.06896544860595677,-2.000000000000089,22.209999084472656,1.1666534212827127,22.209999084472656,-3.8889689519975357,22.46999931335449,0.06896544860595677
4125,2023-12-05,22.13999938964844,22.190000534057614,22.0,22.049999237060547,667903.0,0.004537135660944935,-1.0000200774991093,-0.6923133353874417,53.061227137785835,53.76344971084703,0.24845499007422234,0.07564665045687136,0.5633245196228209,1.6793461290631555,15.043712133056708,0.19000053405761363,0.1424168956367744,-0.0930005073547342,-0.49379452361820597,0.3077935089087376,-0.29339751548647186,0.10739650077700347,0.4880000305175791,21.87492549412341,-24.869814133799636,0.20039700813173658,12,0.1800003051757777,-0.13499927520752308,0.0400009155273402,0.6950006484985316,1.3800010681152308,1,0.049232167237435176,-3.307701336619863,22.040000915527344,-2.000000000000089,22.209999084472656,1.1666534212827127,22.209999084472656,0.049232167237435176
4126,2023-12-06,22.0,22.229999542236328,21.979999542236328,22.1299991607666,968830.0,-0.006323369173799387,-1.941175150624376,-1.4444326707073563,51.315819193442735,54.176746889225605,0.3622770660924921,0.21069676357299372,0.6817184260048101,1.804444530483977,14.387130874181747,0.25,0.11869969998337027,-0.22299985885620188,-0.6370225509346916,0.19102283322228786,-0.43001120489544675,-0.015988512816957012,0.6028794433593809,4.255405493149795,-44.164008515195405,0.20701134603924468,12,0.3099994659423828,0.005000114440917969,0.18000030517578125,0.8350000381469727,1.5100002288818395,2,0.039999961853027344,-1.0000200774991093,22.13999938964844,-3.307701336619863,22.040000915527344,-2.000000000000089,22.209999084472656,0.039999961853027344
4127,2023-12-07,21.690000534057614,22.059999465942386,21.670000076293945,22.0,673471.0,-0.014090884815562976,-1.2285655119045875,2.384626670774856,37.125725250125555,51.60166135979299,0.6268966934468061,0.4874042450642442,0.9609066670837372,2.099824489727382,14.457787726604277,0.38999938964844105,0.09866849148752266,-0.49599933624267933,-0.9612280548175143,-0.03077061766784439,-0.7286136955300968,-0.26338497695526186,0.8755061152343835,2.816969514618943,-44.36651169416019,0.23261435928741694,12,0.46499919891357777,0.46499919891357777,0.4149994850158727,1.144999504089359,1.6099987030029368,3,0.057630242933247144,-1.941175150624376,22.0,-1.0000200774991093,22.13999938964844,-3.307701336619863,22.040000915527344,0.057630242933247144
4128,2023-12-08,21.649999618530273,21.940000534057614,21.6299991607666,21.770000457763672,499886.0,-0.001844209983514311,-2.874974668303745,0.38710014828122535,36.686357141728536,49.26766842168371,0.5770876655028481,0.5218706674997051,0.9615815758076636,2.126740946310754,14.278063170123959,0.3100013732910121,0.08053293455940391,-0.5155002593994134,-1.036853667578054,0.0058531487792272685,-0.7761769634887337,-0.25482355531009304,0.8438665049218805,2.898614823680959,-43.326623287266855,0.26067670408931953,12,0.4849996566772461,0.4849996566772461,0.43000078201293945,1.1850004196166992,1.9600009918212855,4,0.04665128160174992,-1.2285655119045875,21.690000534057614,-1.941175150624376,22.0,-1.0000200774991093,22.13999938964844,0.04665128160174992
4129,2023-12-11,21.440000534057614,21.76000022888184,21.43000030517578,21.690000534057614,996289.0,-0.009699726936388542,-1.4444397349497227,2.083318763410951,32.275106645151,46.527372662555194,0.6921305859791467,0.7307435885325724,1.1370631089731198,2.3173517938198316,14.018694605133163,0.32999992370605824,0.0590436873313287,-0.7009993553161671,-1.3079726569833028,-0.09402605364903138,-1.0044860061497367,-0.39751270448259746,0.9674788931259855,1.2500298023503653,-44.680690414748796,0.3034866508335687,12,0.5949993133544957,0.5949993133544957,0.6399998664855993,1.394999504089359,2.4099998474121165,0,0.059701434114406204,-2.874974668303745,21.649999618530273,-1.2285655119045875,21.690000534057614,-1.941175150624376,22.0,0.059701434114406204
4130,2023-12-12,21.71999931335449,21.71999931335449,21.350000381469727,21.489999771118164,1032459.0,0.01305964423144923,2.217388419882974,-0.9199981689452983,31.55075850377945,44.3592567490489,0.32566832691585645,0.43442630456687326,0.8292796756908025,2.0126899199089223,14.093937930486423,0.3699989318847621,-0.00823285199864543,-0.39650058746338246,-1.030693718390829,0.237692543464064,-0.7135971529271075,-0.07940402199965746,0.5701826191881736,42.04537326631557,1.3161799735127815,0.3170965654637238,12,0.1800012588501012,0.2750005722045934,0.29500102996826527,1.115000724792484,2.2000007629394567,1,0.08103132065016716,-1.4444397349497227,21.440000534057614,-2.874974668303745,21.649999618530273,-1.2285655119045875,21.690000534057614,0.08103132065016716
4131,2023-12-13,21.959999084472656,21.989999771118164,21.75,21.76000022888184,1126716.0,0.011049713568388686,-1.181822910796494,0.8695619723682663,39.523779680890996,42.72442430273924,0.0063890093998004716,0.19746222531810886,0.5662902407484154,1.7376758899586768,14.304588725334607,0.2700004577636754,-0.06266683402484219,-0.1520008087158189,-0.7894496005682647,0.48544798313662696,-0.47072520464204004,0.16672358721040226,0.19855743091979505,85.91542106790126,47.06832995368998,0.31872439592622276,12,-0.09499931335449219,0.03500080108642578,0.042500972747802734,0.8750009536743164,2.3100013732910156,2,0.07103831686377671,2.217388419882974,21.71999931335449,-1.4444397349497227,21.440000534057614,-2.874974668303745,21.649999618530273,0.07103831686377671
4132,2023-12-14,22.540000915527344,22.739999771118164,22.1200008392334,22.1200008392334,1033407.0,0.02641174204168295,-1.9523753298123079,2.1000123978370917,48.583000640931665,41.61847643283965,-0.5832100544803183,-0.3550636891899721,-0.034626543422305645,1.1271140565748006,13.898156540462924,0.7800006866455078,-0.10415783975549786,0.3990009307861335,-0.2616813471315105,1.0596832087037775,0.06865979182731152,0.7293420697449555,-1.1900005340576172,85.6115868049838,52.24859160453296,0.3303411389588215,12,-0.49500083923339844,-0.49500083923339844,-0.4250006675720215,0.2949991226196289,1.9099998474121058,3,0.043034572935011894,-1.181822910796494,21.959999084472656,2.217388419882974,21.71999931335449,-1.4444397349497227,21.440000534057614,0.043034572935011894
4133,2023-12-15,22.280000686645508,22.60000038146973,22.270000457763672,22.54999923706055,1519052.0,-0.011535058488073346,-1.275869326440571,-0.6428535746885884,45.62738056213898,41.74990608399719,-0.34892952210810435,-0.08691842596396171,0.19423635202598177,1.354093473188609,13.397937482765542,0.32999992370605824,-0.13862865097074106,0.1310007095336907,-0.53247979859119,0.7944812176585714,-0.20073954452874787,0.46274096359612926,-0.9022003173828139,66.90652615401504,37.72984601313652,0.33174025406243984,12,-0.2350006103515625,-0.2350006103515625,-0.10250043869018555,0.5549993515014648,2.1199989318847656,4,0.045780903006274354,-1.9523753298123079,22.540000915527344,-1.181822910796494,21.959999084472656,2.217388419882974,21.71999931335449,0.045780903006274354
4134,2023-12-18,22.15999984741211,22.31999969482422,22.07999992370605,22.200000762939453,582217.0,-0.005386033910911192,-1.399988555951809,0.14815233439532996,43.9560401172357,40.73821863726939,-0.23480948615987884,0.03985108160494377,0.282352938095741,1.4440322545005984,12.885141981110174,0.23999977111816762,-0.16636630559690602,0.007999897003173828,-0.6550902162855081,0.6710900102918558,-0.32354515964116715,0.3395449536475148,-0.7549554901123052,58.27336846149625,32.871107348603005,0.33154505664434125,12,-0.11499977111816406,-0.11499977111816406,0.01750040054321289,0.6750001907348633,2.639999389648441,0,0.06543324787562144,-1.275869326440571,22.280000686645508,-1.9523753298123079,22.540000915527344,-1.181822910796494,21.959999084472656,0.06543324787562144
4135,2023-12-19,22.34000015258789,22.36000061035156,22.149999618530273,22.149999618530273,803363.0,0.008122757509711809,-1.2105305425889301,-4.749904634751097,47.75087761212949,40.342114017123485,-0.4285196022948057,-0.1286296576232573,0.05739558719741922,1.2275261593403286,12.336118594792532,0.2100009918212855,-0.20000077405001448,0.17650022506713725,-0.491482678764406,0.8444831288986805,-0.15749122684863437,0.5104916769829089,-0.9082566870117184,59.59598878709939,34.71869684594852,0.33399145191577084,12,-0.2950000762939453,-0.2950000762939453,-0.16249990463256836,0.4700002670288086,2.1599998474121094,1,0.06759177343635425,-1.399988555951809,22.15999984741211,-1.275869326440571,22.280000686645508,-1.9523753298123079,22.540000915527344,0.06759177343635425
4136,2023-12-20,22.540000915527344,22.56999969482422,22.32999992370605,22.3799991607666,890173.0,0.008952585567296278,1.1818229107965261,0.8421121317070722,55.830425130110896,42.42041400378852,-0.6077804202877886,-0.3355979826170916,-0.18487562714932437,0.9958037742865642,12.464634557348305,0.23999977111816762,-0.18865835840161438,0.3700009346008315,-0.31049443893713047,1.0504963081387935,0.02975324783184874,0.7102486213698143,-1.0820923238403317,69.69713608646664,40.49049502835079,0.3402476867689811,12,-0.49500083923339844,-0.49500083923339844,-0.24500083923339844,0.26999950408935547,2.1699981689453125,2,0.06122445007604016,-1.2105305425889301,22.34000015258789,-1.399988555951809,22.15999984741211,-1.275869326440571,22.280000686645508,0.06122445007604016
4137,2023-12-21,22.559999465942386,22.559999465942386,22.399999618530273,22.399999618530273,446903.0,0.0008872470986132086,-1.0000000000000444,0.9999880792018055,56.140364966581224,44.58197042877215,-0.5491393542666358,-0.3615310296742287,-0.24778376920737344,0.9478696353599254,12.882216606396849,0.15999984741211293,-0.19985215066706274,0.3819994926452672,-0.313477783253866,1.0774767685444004,0.03426085469569884,0.7297381305948356,-1.0764490506667528,92.30752301654267,58.65016375322081,0.3477386379495669,12,-0.514999389648441,-0.514999389648441,-0.26499938964844105,0.225000381469723,2.140001296997063,3,0.07579791809848135,1.1818229107965261,22.540000915527344,-1.2105305425889301,22.34000015258789,-1.399988555951809,22.15999984741211,0.07579791809848135
4138,2023-12-22,22.60000038146973,22.63999938964844,22.46999931335449,22.54999923706055,631866.0,0.0017730902692498773,1.6154026732398352,0.3125074505876954,60.294110428501405,47.69519307136663,-0.491944302120519,-0.42406139911939533,-0.31531759111051016,0.8782854061181133,13.322185183224416,0.17000007629395242,-0.19581273796115894,0.4225004196167035,-0.27168230166379814,1.116683140897205,0.07540905897645445,0.7695917802569525,-1.0913209790772456,92.85731315629043,52.67290530069952,0.3470913606402502,12,-0.5550003051757848,-0.5550003051757848,-0.3050003051757848,0.18499946594237926,2.139999389648434,4,0.08185842257713305,-1.0000000000000444,22.559999465942386,1.1818229107965261,22.540000915527344,-1.2105305425889301,22.34000015258789,0.08185842257713305
4139,2023-12-27,22.76000022888184,22.809999465942386,22.540000915527344,22.540000915527344,498510.0,0.007079639146523986,-1.4545399374041228,4.399885561701387,61.151091476554996,50.98411895723059,-0.49730850828008144,-0.5948709005885071,-0.5002692552195285,0.6898113260804948,13.984554222154511,0.2699985504150426,-0.13145479456705544,0.5700002670288136,-0.15759143071978698,1.2975919647774141,0.2062044181545133,0.9337961159031138,-1.2266944191148426,92.42435626968764,47.86161631233621,0.36379584887429983,12,-0.4800004959106481,-0.6800003051757848,-0.6175003051757848,0.024999618530269885,2.180000305175774,2,0.07205621147434438,1.6154026732398352,22.60000038146973,-1.0000000000000444,22.559999465942386,1.1818229107965261,22.540000915527344,0.07205621147434438
4140,2023-12-28,22.85000038146973,22.899999618530273,22.78000068664551,22.78000068664551,486232.0,0.003954312464095722,-2.428555858310525,0.31818142410028705,65.5677642881646,53.87789502470544,-0.4583630865678643,-0.6919968975412836,-0.61533464045527,0.57284858200995,14.412882146105076,0.13999938964843395,-0.053203661593205,0.6420003890991239,-0.1331018615230164,1.4171026397212643,0.25444926378805377,1.029551514410194,-1.265626825455719,91.2281993280782,39.84976883833086,0.38755112531107005,12,-0.36000061035156605,-0.7250003814697301,-0.7600002288818395,-0.13000011444092152,2.139999389648434,3,0.0853391169819051,-1.4545399374041228,22.76000022888184,1.6154026732398352,22.60000038146973,-1.0000000000000444,22.559999465942386,0.0853391169819051
4141,2023-12-29,22.8700008392334,22.920000076293945,22.729999542236328,22.86000061035156,452511.0,0.0008752935417841723,2.454595897418113,0.1428610354223941,74.18030992820876,56.722040501069564,-0.37515664843847674,-0.7172684641084786,-0.6574609101915883,0.5255684297539851,15.152829043246799,0.1900005340576172,0.06492823129372027,0.6420007705688491,-0.1807447021124382,1.4647462432501364,0.2306280342282072,1.053373506909491,-1.206689719468411,90.38477056816932,31.506078714620102,0.41137273634064286,12,-0.37000083923339844,-0.7350006103515625,-0.7800006866455078,-0.2800006866455078,2.009998321533203,4,0.071272369958568,-2.428555858310525,22.85000038146973,-1.4545399374041228,22.76000022888184,1.6154026732398352,22.60000038146973,0.071272369958568
4142,2024-01-02,22.90999984741211,23.03000068664551,22.770000457763672,22.88999938964844,693553.0,0.0017489727464325977,-1.0000146720073047,1.9999999999989342,75.8196711700408,60.076739457503095,-0.3991240357264054,-0.7400806080537663,-0.7237680888623181,0.4555309540168082,15.4676453605815,0.2600002288818395,0.17537577227317058,0.6469997406005845,-0.23027146457065228,1.5242709457718213,0.20836413801496434,1.0856353431862047,-1.1461536111248058,78.57133125796109,12.090566599318592,0.438635602585619,1,-0.3549995422363281,-0.7199993133544922,-0.8224997520446777,-0.3400001525878906,1.7800006866455043,1,0.0785682780030168,2.454595897418113,22.8700008392334,-2.428555858310525,22.85000038146973,-1.4545399374041228,22.76000022888184,0.0785682780030168
4143,2024-01-03,22.90999984741211,23.020000457763672,22.81999969482422,22.899999618530273,791823.0,0.0,-1.3529490962537445,0.5000000000000888,82.9596044349676,64.41046882613996,-0.3356588030871954,-0.7219649443209093,-0.7254730762459971,0.42758259622027595,15.682593844180998,0.20000076293945312,0.2616085058619788,0.6119997024536126,-0.3110298799906914,1.5350292848979166,0.1504849112314588,1.0735144936757663,-1.019538166088985,75.51002137009922,0.7458687694905279,0.4615147912221524,1,-0.31999969482421875,-0.7199993133544922,-0.7974996566772461,-0.3400001525878906,1.899999618530277,2,0.07813186064815869,-1.0000146720073047,22.90999984741211,2.454595897418113,22.8700008392334,-2.428555858310525,22.85000038146973,0.07813186064815869
4144,2024-01-04,23.559999465942386,23.670000076293945,22.899999618530273,22.899999618530273,902527.0,0.02837187354253512,-1.3333352599485593,65.9984741560179,85.38458716942381,68.59199211028378,-0.8562253379066576,-1.3199246049087314,-1.3790088095825368,-0.2484660917910908,16.14865923870754,0.7700004577636719,0.3033184876791992,1.1859993934631383,0.11411162911729633,2.2578871578089803,0.6500555112902191,1.7219432756360575,-1.5555838840870244,88.29781405796345,9.006859980553486,0.5359438821729207,1,-0.5599994659423864,-1.0499992370605504,-1.5174994468689,-0.9899997711181676,1.1300010681152273,3,0.05008490373191865,-1.3529490962537445,22.90999984741211,-1.0000146720073047,22.90999984741211,2.454595897418113,22.8700008392334,0.05008490373191865
4145,2024-01-05,23.229999542236328,23.57999992370605,23.06999969482422,23.459999084472656,810479.0,-0.014006788250699898,1.1702081033699288,-0.34848423547091106,73.60593503959333,70.56704876689294,-0.4321474266045726,-0.9529351156350572,-1.0516167982991185,0.05585611503724408,16.545801911187404,0.5100002288818324,0.3718501864894037,0.801499462127687,-0.32950426609549055,1.9325031903508645,0.2359975980160982,1.3670013262392757,-1.0257138210483348,53.19145914116604,-24.218016072213437,0.5655018641115883,1,-0.19499969482421875,-0.7199993133544922,-1.1874995231628418,-0.6599998474121094,1.6499996185302734,4,0.07361175314326607,-1.3333352599485593,23.559999465942386,-1.3529490962537445,22.90999984741211,-1.0000146720073047,22.90999984741211,0.07361175314326607
4146,2024-01-08,22.8799991607666,23.20000076293945,22.520000457763672,23.18000030517578,854421.0,-0.015066740782037624,2.999977560740334,1.304355397807374,56.91053065363879,70.65262273212157,-0.03223639999803041,-0.5624649761477336,-0.7077004220782825,0.3762861382689877,16.495708403078034,0.7099990844726562,0.4541866153972123,0.4074991226196296,-0.7217832748620374,1.5367815201012966,-0.1571420761212039,0.9721403213604631,-0.4998277169658927,31.304245427752097,-43.20601689645683,0.5646411987408329,1,0.1900005340576172,-0.3699989318847656,-0.8374991416931152,-0.44499874114990234,1.75,0,0.09222030977910523,1.1702081033699288,23.229999542236328,-1.3333352599485593,23.559999465942386,-1.3529490962537445,22.90999984741211,0.09222030977910523
4147,2024-01-09,22.940000534057614,23.03000068664551,22.739999771118164,22.940000534057614,543983.0,0.0026224377400283494,2.2222269317168197,-0.0,64.60175273358237,71.13124965490833,-0.03650486343379811,-0.5523364971576008,-0.7319494572840988,0.294746682042593,15.723727519797922,0.2900009155273473,0.5188985553654,0.4050004959106417,-0.6794057420852262,1.4894067339065096,-0.13720262308729048,0.9472036149085739,-0.42000007629394176,36.521757879425365,-37.34132814598419,0.5422031189979334,1,0.15499973297119496,-0.4300003051757777,-0.9600005149841273,-0.5200004577636683,1.899999618530277,1,0.08456837757387103,2.999977560740334,22.8799991607666,1.1702081033699288,23.229999542236328,-1.3333352599485593,23.559999465942386,0.08456837757387103
4148,2024-01-10,22.65999984741211,22.899999618530273,22.540000915527344,22.899999618530273,687077.0,-0.012205783789316138,1.9999920527064508,-100.0,60.33057004456256,71.04008060690919,0.2826225667653546,-0.20320804163446837,-0.4196800890025436,0.5534381524813377,14.629885922054694,0.3999996185302699,0.5376550380188192,0.07449979782104421,-0.9272979976444837,1.0762975932865722,-0.42639909991171976,0.5753986955538082,1.010000228881836,12.173864007655935,-61.0314372591703,0.5008988977327634,1,0.4350004196166992,-0.14999961853027344,-0.6725001335144043,-0.23999977111816406,2.299999237060547,2,0.08958520301478923,2.2222269317168197,22.940000534057614,2.999977560740334,22.8799991607666,1.1702081033699288,23.229999542236328,0.08958520301478923
4149,2024-01-11,22.71999931335449,22.959999084472656,22.690000534057614,22.75,889085.0,0.0026478140488261914,-5.000084772702794,0.12500298023509573,58.26084721066981,70.22820093163199,0.24177777676758794,-0.17117251343139017,-0.4489497202889403,0.47306040463705656,13.108724234589907,0.2999992370605469,0.5576318243440639,0.07049932479857901,-0.7744354876808508,0.9154341372780088,-0.3519680814411359,0.4929667310382939,0.9274007797241239,18.867826071309413,-53.743223814484296,0.4224674062397154,1,0.37500095367431996,-0.2099990844726527,-0.6074995994567836,-0.3699989318847621,2.5500011444091832,3,0.0919894461158468,1.9999920527064508,22.65999984741211,2.2222269317168197,22.940000534057614,2.999977560740334,22.8799991607666,0.0919894461158468
4150,2024-01-12,23.479999542236328,23.690000534057614,23.21999931335449,23.21999931335449,861436.0,0.03345071531032673,-2.6153908227266736,-8.666475936167952,66.43353891790667,69.36744859715397,-0.46875355445757805,-0.8353881155296641,-1.1697224226021348,-0.3032653013762143,11.854649071630718,0.970001220703125,0.5835313095068777,0.7424995422363274,-0.06038649418653819,1.545385578659193,0.34105652402489284,1.143942560447762,-0.9399986267089844,82.05119845064638,8.69682136025419,0.401443018211433,1,-0.3749990463256836,-0.9599990844726562,-1.3074994087219238,-1.1299991607666016,1.8000011444091832,4,0.051533263007297325,-5.000084772702794,22.71999931335449,1.9999920527064508,22.65999984741211,2.2222269317168197,22.940000534057614,0.051533263007297325
4151,2024-01-15,23.520000457763672,23.70000076293945,23.479999542236328,23.63999938964844,459435.0,0.0017036165377852797,-1.2000038146826781,-0.46153394710780915,66.66666666666663,68.35044809677906,-0.4546690121132748,-0.7931926813619086,-1.1759922062121824,-0.36128122623587444,11.524079219055746,0.22000122070312145,0.5987063853943795,0.7045003890991204,-0.08331371120950948,1.4923144894077502,0.31059333894480545,1.0984074392534353,-0.9569995498657242,84.48273027127131,12.967061882016353,0.39390705015431426,1,-0.4099998474121094,-0.994999885559082,-1.3575005531311035,-1.1700000762939453,1.7199993133544922,0,0.05782307298187184,-2.6153908227266736,23.479999542236328,-5.000084772702794,22.71999931335449,1.9999920527064508,22.65999984741211,0.05782307298187184
4152,2024-01-16,23.51000022888184,23.51000022888184,23.32999992370605,23.399999618530273,735275.0,-0.0004251797911224431,2.272714662227689,-0.9166799122611844,65.96489678240587,66.46214724649442,-0.3918114304140019,-0.7449926859559888,-1.1555376403116036,-0.3692176991786482,12.370915588966255,0.19000053405762074,0.5955306653656827,0.6460001945495648,-0.18845244985509524,1.4804528389542249,0.228773872347233,1.0632265167518966,-0.9015193267822319,83.62064146116136,14.192987013531436,0.41722632220233064,1,-0.399999618530277,-0.9849996566772496,-1.352500438690189,-1.159999847412113,1.6299991607666016,1,0.047639256528328344,-1.2000038146826781,23.520000457763672,-2.6153908227266736,23.479999542236328,-5.000084772702794,22.71999931335449,0.047639256528328344
4153,2024-01-17,23.29999923706055,23.40999984741211,23.229999542236328,23.38999938964844,788559.0,-0.008932411304841459,1.7692127116407512,-0.8181786655569163,59.31031670499997,63.565006083780666,-0.13485241321205876,-0.4792281652617376,-0.9392412536107635,-0.17807762621877998,13.164895983681735,0.28000068664551137,0.5669508829290884,0.3849992752075231,-0.42344282497095875,1.193441375386005,-0.019221774881717835,0.789220325296764,-0.6478575405273475,60.39589750175225,-5.869901084375435,0.4042210500892412,1,-0.18999862670898793,-0.7749986648559606,-1.144999504089359,-0.9499988555908239,3.730001449584961,2,0.06609446205808633,2.272714662227689,23.51000022888184,-1.2000038146826781,23.520000457763672,-2.6153908227266736,23.479999542236328,0.06609446205808633
4154,2024-01-18,23.61000061035156,23.649999618530273,23.190000534057614,23.51000022888184,782798.0,0.013304780405225314,4.111146432696525,-1.1111134658584385,62.17947268002251,62.29539915493947,-0.4883728597885373,-0.7115087197302756,-1.2295438398410035,-0.510278593313604,14.417385713231523,0.4599990844726598,0.5390782808155166,0.6225006103515582,-0.16052645879818428,1.4055276795013008,0.2309870757766852,1.0140141449264313,-0.9159445511621058,82.35291917707293,18.449717845593483,0.39151353457487215,1,-0.49999999999999645,-1.085000038146969,-1.4750013351440394,-1.2600002288818324,3.7600002288818395,3,0.05717909526563947,1.7692127116407512,23.29999923706055,2.272714662227689,23.51000022888184,-1.2000038146826781,23.520000457763672,0.05717909526563947
4155,2024-01-19,23.85000038146973,23.95000076293945,23.68000030517578,23.79999923706055,897812.0,0.010165174286905554,1.15998718271507,0.5000095367068199,64.67063440396004,63.15763290497516,-0.7053519982942866,-0.8775765746400417,-1.4463274726834747,-0.7717867409060979,16.020059804941358,0.3400001525878906,0.5058371111548681,0.7870003700256376,-0.023849726890361467,1.5978504669416367,0.38157532156763807,1.1924254184836371,-1.1157065341302754,86.84205903242335,25.2026432395567,0.405425048457999,1,-0.6049995422363317,-1.1999998092651403,-1.8150005340576207,-1.5000000000000036,3.1199989318847585,4,0.05953878631369802,4.111146432696525,23.61000061035156,1.7692127116407512,23.29999923706055,2.272714662227689,23.51000022888184,0.05953878631369802
4156,2024-01-22,23.920000076293945,24.06999969482422,23.79999923706055,23.940000534057614,393024.0,0.0029349976396060296,-1.0769095337304793,-0.39999999999992897,64.98514590630916,63.200232146389254,-0.6842719396775507,-0.884223885352398,-1.4921413467731597,-0.8632657998219315,17.277287231535844,0.2700004577636683,0.4012933791143496,0.7880001068115234,-0.06901074505898919,1.645010958682036,0.3594946808762671,1.2165055327467797,-1.1127638140184892,82.95457254759171,22.487948597449282,0.4285054259352564,1,-0.6149997711181641,-1.010000228881836,-1.9724998474121094,-1.5699996948242188,2.879999160766605,0,0.05685621262599416,1.15998718271507,23.85000038146973,4.111146432696525,23.61000061035156,1.7692127116407512,23.29999923706055,0.05685621262599416
4157,2024-01-23,24.270000457763672,24.29999923706055,24.059999465942386,24.10000038146973,641746.0,0.01463212292447258,1.0869759920387463,-8.499809269503526,68.27955335287854,64.08345251397992,-0.9228155846905324,-1.1589676059480247,-1.8208049203613577,-1.233088048127886,18.72652599717113,0.3799991607666051,0.3631602648399621,1.0525004386901848,0.09989995726663992,2.0051009201137298,0.5762001979784124,1.5288006794019573,-1.3617431208843165,97.29740411266056,37.13362086127522,0.4763002407117725,1,-0.7750005722045898,-1.080000877380371,-2.340000629425049,-1.9200000762939453,2.549999237060547,1,0.03996700844907486,-1.0769095337304793,23.920000076293945,1.15998718271507,23.85000038146973,4.111146432696525,23.61000061035156,0.03996700844907486
4158,2024-01-24,24.45000076293945,24.56999969482422,24.20000076293945,24.29999923706055,455562.0,0.007416576093149496,-1.114288828337852,0.8823615209415333,63.69230353903509,64.68694766157606,-0.9188264897591196,-1.2577496823947136,-1.965008821763977,-1.4331824581913075,20.187474581936115,0.3699989318847692,0.41749492728059323,1.1400007247924755,0.08598547698935732,2.1940159725955937,0.6129931008909146,1.6670083486940364,-1.4025692360419733,91.30441993761008,33.26600585189067,0.5270076239015599,1,-0.5700006484985316,-1.1250009536743129,-2.4050006866455043,-2.100000381469723,2.420000076293949,2,0.028220801847780308,1.0869759920387463,24.270000457763672,-1.0769095337304793,23.920000076293945,1.15998718271507,23.85000038146973,0.028220801847780308
4159,2024-01-25,24.399999618530273,24.459999084472656,24.28000068664551,24.399999618530273,445757.0,-0.002045036517338894,1.9999999999999407,0.0,69.69692493733714,65.04954610817943,-0.6766086649547347,-1.136872276438389,-1.8748633442593672,-1.4028121518108208,21.314890917764487,0.17999839782714488,0.4537974477993352,1.0079996109008782,-0.1185342508088496,2.134533472610606,0.44473268004601607,1.5712665417557403,-1.1698599114815877,80.89885473279956,21.328319048321838,0.5632669308548637,1,-0.5199995040893555,-1.0749998092651367,-2.354999542236328,-2.049999237060547,2.659999847412113,3,0.10778693070625778,-1.114288828337852,24.45000076293945,1.0869759920387463,24.270000457763672,-1.0769095337304793,23.920000076293945,0.10778693070625778
4160,2024-01-26,24.79999923706055,24.920000076293945,24.489999771118164,24.5,652556.0,0.01639342724524062,-1.6875044703526214,100.0,81.78801568570015,66.72969599918315,-0.971878775782617,-1.4580472735291004,-2.238269488549115,-1.8188788804251423,22.498564702710354,0.5200004577636719,0.5404944418835562,1.3104992866516163,0.05170315910255141,2.569295414200681,0.6811012228770856,1.939897350426147,-1.4090763314788006,89.28564738259199,25.059815505943433,0.6293980637745324,1,-0.7449989318847692,-1.264999389648441,-2.754999160766605,-2.449998855590824,2.4300003051757777,4,0.10362910004982173,1.9999999999999407,24.399999618530273,-1.114288828337852,24.45000076293945,1.0869759920387463,24.270000457763672,0.10362910004982173
4161,2024-01-29,24.5,24.71999931335449,24.440000534057614,24.70000076293945,610224.0,-0.01209674380200132,1.3333439298090146,-0.6666709052299435,73.92634249971198,67.61430107888384,-0.5791515093725401,-1.0853160667208144,-1.8992502539691287,-1.540526787748849,23.85190354124455,0.3599987030029368,0.6355761720139554,0.9290000915527337,-0.3712980822885008,2.229298265393968,0.27885100463211643,1.579149178473351,-0.8950062905185412,51.1628164865774,-15.883012455469455,0.6501490869206173,1,-0.44499969482421875,-0.875,-2.4549999237060547,-2.1499996185302734,3.0100002288818395,0,0.10081629850426488,-1.6875044703526214,24.79999923706055,1.9999999999999407,24.399999618530273,-1.114288828337852,24.45000076293945,0.10081629850426488
4162,2024-01-30,24.709999084472656,24.85000038146973,24.51000022888184,24.54999923706055,567044.0,0.008571391202965462,-1.8333598245224478,-0.7999961853172827,82.13162489237547,70.15000198859222,-0.671662342637724,-1.215888716369335,-2.0640832075743134,-1.7665411909664783,25.066072819388584,0.3500003814697301,0.6531870247637528,1.0489992141723619,-0.3066580200154583,2.404656448360182,0.37117059707845,1.7268278312662737,-0.9209044836374503,70.83316776471787,-3.0233239200173614,0.6778286170939102,1,-0.654998779296875,-1.0499992370605469,-2.664999008178711,-2.3599987030029297,2.8300018310546875,1,0.08458115054731885,1.3333439298090146,24.5,-1.6875044703526214,24.79999923706055,1.9999999999999407,24.399999618530273,0.08458115054731885
4163,2024-01-31,24.70000076293945,24.90999984741211,24.65999984741211,24.70000076293945,814024.0,-0.0004046265440571517,-5.2498569521272005,0.0,81.52867247982554,72.29991307745922,-0.494155083018331,-1.1224613453803194,-2.0132618327126295,-1.7713418727878256,26.37175525320943,0.25,0.6718376728905469,0.9495008468627901,-0.43347060738648224,2.3324723011120625,0.25801511973815394,1.6409865739874263,-0.7525793955400211,65.62507450587628,-14.559749562928246,0.6914857271246366,1,-0.4000005722045863,-1.0050010681152308,-2.6550006866455043,-2.350000381469723,2.55999946594239,2,0.08582991361950376,-1.8333598245224478,24.709999084472656,1.3333439298090146,24.5,-1.6875044703526214,24.79999923706055,0.08582991361950376
4164,2024-02-01,24.739999771118164,24.809999465942386,24.6299991607666,24.6299991607666,343605.0,0.0016193929936525464,-2.2727146622278354,100.0,76.03306175947388,73.56240500584966,-0.39896217551934043,-1.1273234705259902,-2.0104865394879496,-1.8182336352254183,26.352944555521034,0.1800003051757848,0.7014328304346726,0.9304998397827156,-0.5174095213772425,2.3784092009426736,0.20654515920273653,1.6544545203626946,-0.6564173844735031,62.49990065883091,-16.72804603764571,0.7239546805799796,2,-0.38000011444091797,-1.0199995040893555,-2.6949996948242188,-2.3899993896484375,2.6599998474121094,3,0.08609543604773306,-5.2498569521272005,24.70000076293945,-1.8333598245224478,24.709999084472656,1.3333439298090146,24.5,0.08609543604773306
4165,2024-02-02,24.940000534057614,25.1200008392334,24.8700008392334,24.95000076293945,559967.0,0.008084105286570553,-2.3333418104600843,-0.09091066722152864,77.51938213730986,74.9550979204053,-0.47839474755254585,-1.2570988104740017,-2.164829447840173,-2.0190842963152313,26.468260847045315,0.3800010681152344,0.7834646848410713,1.0450005531311,-0.4596660791780742,2.549667185440274,0.29266723697651287,1.797333869285687,-0.7393196708620522,73.52937876560901,-4.825929041933151,0.7523333161545862,2,-0.350000381469723,-1.1199998855590785,-2.7600007057189906,-2.8250007629394496,2.4899997711181676,4,0.08500396497545148,-2.2727146622278354,24.739999771118164,-5.2498569521272005,24.70000076293945,-1.8333598245224478,24.709999084472656,0.08500396497545148
4166,2024-02-05,24.989999771118164,25.06999969482422,24.85000038146973,24.899999618530273,527416.0,0.0020047809137884176,-1.3157989840785924,-8.999809269502194,78.24427758777072,76.06228950205997,-0.4030364877410868,-1.202573621661763,-2.177319820490247,-2.0710883625570986,28.29983663436385,0.21999931335448863,0.8399776456009924,0.9894997596740716,-0.5113979155882298,2.490397434936373,0.2390509220429209,1.7399485973052222,-0.6422277117565471,78.68837081321747,0.9578208289980097,0.7504488376311504,2,-0.3299989700317383,-1.169999122619629,-2.682499885559082,-2.979999542236328,2.2100009918212855,0,0.08963584600376873,-2.3333418104600843,24.940000534057614,-2.2727146622278354,24.739999771118164,-5.2498569521272005,24.70000076293945,0.08963584600376873
4167,2024-02-06,24.8799991607666,25.1299991607666,24.670000076293945,25.03000068664551,560166.0,-0.004401785168429373,1.6285776566757493,-1.6666807951511435,81.34922286851764,78.02416942755805,-0.22060715495029726,-0.9905680947744067,-2.0299928243116767,-1.9661476796638766,29.999502949665846,0.45999908447265625,0.8699441873662437,0.7824992179870591,-0.6800850542535883,2.2450834902277066,0.05120708186673539,1.5137913541073829,-0.4086704966255006,50.0,-28.687167649946446,0.7312921361203232,2,-0.17499923706054688,-1.0549993515014648,-2.5624990463256836,-2.8699989318847656,2.270000457763672,1,0.10570744199471283,-1.3157989840785924,24.989999771118164,-2.3333418104600843,24.940000534057614,-2.2727146622278354,24.739999771118164,0.10570744199471283
4168,2024-02-07,24.690000534057614,24.979999542236328,24.670000076293945,24.85000038146973,379084.0,-0.007636601009560984,-2.099982833927788,1.0666547988403658,72.50003774967422,78.33562640670661,0.007840084842865025,-0.6753127992820076,-1.8108760186063897,-1.7865166144090416,32.3460658597831,0.3099994659423828,0.8943596053782343,0.4910005569457958,-0.8260600351760168,1.8080611490676084,-0.1675297391151105,1.149530853006702,-0.1001111805239212,12.000274658202414,-63.4875879926679,0.6585302960609066,2,0.09499931335449574,-0.8650007247924769,-2.3175001144409144,-2.6800003051757777,2.2399997711181676,2,0.11543136167771295,1.6285776566757493,24.8799991607666,-1.3157989840785924,24.989999771118164,-2.3333418104600843,24.940000534057614,0.11543136167771295
4169,2024-02-08,24.809999465942386,24.959999084472656,24.670000076293945,24.68000030517578,388281.0,0.004860223948527143,-2.8666632758160295,-0.8124955296473647,71.05265799657667,77.14280888569289,-0.05351153971355416,-0.6647900741336521,-1.896538215241403,-1.9108617707975561,34.67615247931231,0.28999900817871094,0.8778471393550475,0.5064994812011747,-0.6366313301039419,1.6496302925062913,-0.06506592445138182,1.0780648868537313,0.3199996948242152,30.434710497073404,-41.81515258920975,0.5715654056525578,2,-0.02499961853027699,-0.9849996566772496,-2.4199991226196325,-2.7999992370605504,1.7900009155273438,3,0.09875053670608347,-2.099982833927788,24.690000534057614,1.6285776566757493,24.8799991607666,-1.3157989840785924,24.989999771118164,0.09875053670608347
4170,2024-02-09,24.690000534057614,24.86000061035156,24.65999984741211,24.770000457763672,485845.0,-0.004836716423533116,-1.8571272870941304,-0.6153880012324591,66.52365609354356,76.32028817389639,0.05503019213382032,-0.47378414154945503,-1.7422442239020377,-1.7925978580127016,35.65988134635785,0.20000076293944957,0.8760050983315928,0.32600049972533895,-0.7602850904873044,1.4122860899379823,-0.21714229538098095,0.8691432948316589,0.4307986450195358,6.383134143618747,-61.84770394957948,0.5431427951063215,2,0.12999916076660512,-0.8650007247924769,-1.9350004196166957,-2.5200004577636683,2.0499992370605504,4,0.10976099740194267,-2.8666632758160295,24.809999465942386,-2.099982833927788,24.690000534057614,1.6285776566757493,24.8799991607666,0.10976099740194267
4171,2024-02-12,24.8799991607666,25.13999938964844,24.82999992370605,24.84000015258789,480054.0,0.007695367460478719,-9.333407508661631,-0.49998807905965403,64.0553185766733,74.31180969437393,-0.08425752639050543,-0.5867541680195991,-1.8943881275011307,-1.9902698392980263,36.833756685228956,0.4499988555908274,0.8671304887131868,0.447999191284179,-0.5847811961592022,1.4807795787275602,-0.06839100243751162,0.9643893850058696,-0.2199993133544922,45.83323399216363,-17.947538784021184,0.5163901937216907,2,0.005000114440917969,-1.0499992370605469,-2.107499122619629,-2.7099990844726562,1.9200000762939489,0,0.10249201086912785,-1.8571272870941304,24.690000534057614,-2.8666632758160295,24.809999465942386,-2.099982833927788,24.690000534057614,0.10249201086912785
4172,2024-02-13,24.6299991607666,24.899999618530273,24.459999084472656,24.82999992370605,572448.0,-0.010048231850193434,1.588237274063436,-5.000143054694489,54.017835475276364,71.2550500272018,0.17120514181950242,-0.26197610865724386,-1.6002760769821336,-1.7406928830192498,38.02111913237213,0.4400005340576172,0.7748785783980523,0.1419992446899414,-0.7975323394940865,1.0815308288739693,-0.32776654740207434,0.6117650367819571,0.5100002288818395,24.99999999999987,-33.84104229534965,0.46976579209201463,2,0.1700000762939453,-0.7899990081787109,-1.8399991989135742,-2.4599990844726562,2.7000007629394496,1,0.10434436417954207,-9.333407508661631,24.8799991607666,-1.8571272870941304,24.690000534057614,-2.8666632758160295,24.809999465942386,0.10434436417954207
4173,2024-02-14,24.84000015258789,24.93000030517578,24.6200008392334,24.6299991607666,389436.0,0.008526228135476321,-1.6956752498237757,-1.0500009536706971,59.166708390057146,69.38101076393326,-0.01882852805820434,-0.3696402060962747,-1.7628152934887638,-1.948782372324679,39.57440620402494,0.3099994659423828,0.7304249330522481,0.2750001907348647,-0.49097308090911795,1.0409734623788474,-0.10798644508712485,0.6579868265568543,0.2999992370605504,55.88248493756212,-0.16143631439432937,0.3829866358219907,2,-0.04000091552734375,-1.0,-2.0374999046325684,-2.6700000762939453,3.0900001525878906,2,0.09299514701096823,1.588237274063436,24.6299991607666,-9.333407508661631,24.8799991607666,-1.8571272870941304,24.690000534057614,0.09299514701096823
4174,2024-02-15,24.959999084472656,25.059999465942386,24.88999938964844,24.959999084472656,420247.0,0.004830874844912847,-1.4285831062671532,0.0,53.773596788443434,66.74259016961477,-0.11660052670488597,-0.4040297682313927,-1.827499105436761,-2.0642365670157012,40.835158834679866,0.21999931335449574,0.641672865642299,0.32749919891357493,-0.31154157116247205,0.9665399689896219,0.007978813875549662,0.6470195839516002,0.1664002990722686,73.52937876560901,20.79430787796297,0.31952038503802377,2,-0.15999984741210938,-1.044999122619629,-2.157498836517334,-2.789999008178711,2.780000686645508,3,0.07892633385265801,-1.6956752498237757,24.84000015258789,1.588237274063436,24.6299991607666,-9.333407508661631,24.8799991607666,0.07892633385265801
4175,2024-02-16,25.270000457763672,25.420000076293945,25.03000068664551,25.03000068664551,689241.0,0.012419927270104214,-2.2499980131766795,100.0,68.07518379554568,65.61269085936755,-0.4189228803625973,-0.6347370138599899,-2.080666380721947,-2.3665670505012386,41.852098736362876,0.46000099182128906,0.5635967083953339,0.5665005683898912,-0.01984471294261425,1.1528458497223966,0.27332792772363845,0.8596732090561439,-0.8100013732910156,84.37505587929675,30.142305752717803,0.29317264066625276,2,-0.3300008773803711,-0.9650001525878906,-2.4675002098083496,-2.875,2.8299999237060582,4,0.05263157497480164,-1.4285831062671532,24.959999084472656,-1.6956752498237757,24.84000015258789,1.588237274063436,24.6299991607666,0.05263157497480164
4176,2024-02-19,25.28000068664551,25.3799991607666,25.01000022888184,25.20000076293945,631577.0,0.00039573520778346527,1.6428790386855243,0.3333333333333679,64.76692233116196,63.770213021883585,-0.42852432535539364,-0.5666792402997771,-2.0280312228043655,-2.366205620986957,42.70392910220177,0.3699989318847621,0.5268945728931484,0.5085007667541532,-0.006343078068322683,1.0233446115766291,0.25107884434291705,0.7659226891653894,-0.8008015823364296,85.4167453116032,31.90891542427064,0.25742192241123735,2,-0.3400011062622106,-0.9750003814697301,-2.467500209808353,-2.7600002288818395,2.8099994659423793,0,0.05775312677281352,-2.2499980131766795,25.270000457763672,-1.4285831062671532,24.959999084472656,-1.6956752498237757,24.84000015258789,0.05775312677281352
4177,2024-02-20,25.239999771118164,25.38999938964844,24.989999771118164,25.290000915527344,555183.0,-0.0015823146535149935,2.2000213624676075,-0.6250149011753492,63.775504742590144,62.80082046554092,-0.3711136038327183,-0.47461621604466586,-1.9145745902964357,-2.3185251981925283,43.21948559300136,0.399999618530277,0.46349748325954465,0.41999988555908274,-0.07841873859866766,0.9184185097168331,0.17079057348020754,0.6692091976379579,-0.7419846473693852,77.49994039529838,24.470454802777667,0.24920931207887448,2,-0.3000001907348633,-0.9349994659423828,-2.422499179840088,-2.714999198913574,2.9600009918212855,1,0.061806635502726026,1.6428790386855243,25.28000068664551,-2.2499980131766795,25.270000457763672,-1.4285831062671532,24.959999084472656,0.061806635502726026
4178,2024-02-21,25.13999938964844,25.3700008392334,24.96999931335449,25.25,784455.0,-0.003961980284332367,1.2857080576778657,2.199961853900368,59.90098776180027,61.5617459950102,-0.2241386357998003,-0.3375803273570739,-1.7394764608978797,-2.2150212798179787,43.35245427860632,0.4000015258789098,0.38763170538046765,0.2854995727539098,-0.20044947589532924,0.7714486214031488,0.04252504842929028,0.5284740970785293,-0.6235445668487571,47.16975020962846,-4.4692177683424745,0.24297452432461963,2,-0.19999980926514027,-0.8349990844726598,-2.322498798370365,-2.614998817443851,3.1400012969970703,2,0.08711219519596947,2.2000213624676075,25.239999771118164,1.6428790386855243,25.28000068664551,-2.2499980131766795,25.270000457763672,0.08711219519596947
4179,2024-02-22,27.03000068664551,27.18000030517578,26.29999923706055,26.70000076293945,2777359.0,0.07517905102954336,1.7936579059706035,-2.9999826605633464,78.16712491028764,62.85546475242621,-1.9736683900549963,-2.129633454529813,-3.5240997429708294,-4.086501418791045,44.19835450646094,2.04000091552734,0.3598879576567313,2.0440008163452177,0.9874837885098238,3.1005178441806116,1.515742302427519,2.5722593302629164,-2.4954749587759437,93.2126899903944,42.510960073136246,0.5282585139176974,2,-1.2100009918212926,-1.8450002670288121,-4.212500095367435,-4.5050001144409215,0.8699989318847621,3,0.03329632244422864,1.2857080576778657,25.13999938964844,2.2000213624676075,25.239999771118164,1.6428790386855243,25.28000068664551,0.03329632244422864
4180,2024-02-23,27.3700008392334,27.420000076293945,26.82999992370605,26.899999618530273,1105649.0,0.012578621677796331,1.0701770823573629,1.4242464526196843,79.75001335144027,64.59931972740031,-2.1160579104524224,-2.3897470808282186,-3.761624961320315,-4.403739552211263,44.55516845633264,0.5900001525878942,0.3922763586280915,2.2555008888244643,0.7601957402059689,3.7508060374429597,1.5078483145152184,3.0031534631337102,-2.729656128271582,97.95921544936341,48.69921062187198,0.7476525743092475,2,-1.4300012588500977,-1.8200006484985352,-4.552500247955322,-4.845000267028809,0.75,4,0.013518411419059628,1.7936579059706035,27.03000068664551,1.2857080576778657,25.13999938964844,2.2000213624676075,25.239999771118164,0.013518411419059628
4181,2024-02-26,26.96999931335449,27.51000022888184,26.96999931335449,27.40999984741211,616087.0,-0.014614596770692434,-1.4545466367849003,-0.9361689176027607,74.35897093894866,66.85944589003059,-1.5515773963331831,-1.8922269686039748,-3.269420836410987,-3.9817935413301058,45.11548140216395,0.5400009155273509,0.42220515795169433,1.7319993972778285,0.053596275761897516,3.4104025187937594,0.8927978365198612,2.5712009580357957,-2.1628752804727434,78.74012909892055,28.35206845798696,0.8392015607579663,2,-0.9049987792968714,-1.3149995803832937,-4.0224986076354945,-4.319998741149899,0.9899997711181676,0,0.041898446306437576,1.0701770823573629,27.3700008392334,1.7936579059706035,27.03000068664551,1.2857080576778657,25.13999938964844,0.041898446306437576
4182,2024-02-27,26.79999923706055,27.040000915527344,26.709999084472656,26.96999931335449,555860.0,-0.006303302952245904,1.1290215405061188,0.3863633408037538,74.70723108074245,68.58617063344005,-1.1637754306816461,-1.6417968823622715,-3.0259906122365017,-3.7926904838270126,45.26647115706507,0.3300018310546875,0.47801430874935136,1.4574993133544965,-0.33861215315964444,3.2536107798686373,0.559443580097426,2.355555046611567,-1.7766451084987978,72.04721512181503,16.109228352592346,0.8980557332570699,2,-0.5999994277954102,-1.0149993896484375,-3.692499160766605,-4.089999198913578,0.9600009918212891,1,0.04813436388996073,-1.4545466367849003,26.96999931335449,1.0701770823573629,27.3700008392334,1.7936579059706035,27.03000068664551,0.04813436388996073
4183,2024-02-28,26.81999969482422,26.93000030517578,26.559999465942386,26.78000068664551,696474.0,0.0007462857586955085,1.8461577962806461,-0.2352881778096805,74.10069968069087,70.84473762146754,-0.9760148625884852,-1.575611294450873,-2.9624326776087955,-3.7966308080704714,45.19751018909943,0.3700008392333949,0.5401136727143054,1.3714998245239265,-0.5130109191407186,3.2560105681885716,0.4292444526916057,2.3137551963562473,-1.5977138782368598,42.97520921705738,-15.520029071356461,0.9422553718323226,2,-0.5799999237060547,-0.9649991989135742,-3.4774999618530273,-3.994999885559082,0.220001220703125,2,0.05145417911326633,1.1290215405061188,26.79999923706055,-1.4545466367849003,26.96999931335449,1.0701770823573629,27.3700008392334,0.05145417911326633
4184,2024-02-29,26.8700008392334,27.149999618530273,26.79999923706055,26.85000038146973,961973.0,0.0018643230789756604,-4.833206179668415,0.500023842449052,76.5853299987347,71.79030942182189,-0.8119781396921901,-1.5366405891602106,-2.9227030413319177,-3.829479348984151,45.30451676990906,0.350000381469723,0.6612533706211075,1.3150009155273423,-0.6403375753372131,3.270339406391898,0.3373316700950646,2.29267016095962,-1.46469786966248,32.631697297991494,-31.11467376388962,0.9776692454322781,2,-0.6300010681152344,-0.975000381469723,-3.267500877380371,-3.910000801086426,-0.01000022888183949,3,0.05247487172956644,1.8461577962806461,26.81999969482422,1.1290215405061188,26.79999923706055,-1.4545466367849003,26.96999931335449,0.05247487172956644
4185,2024-03-01,27.059999465942386,27.059999465942386,26.809999465942386,26.93000030517578,358363.0,0.007071031662625238,2.846178675704413,6.499809269503525,76.5853299987347,73.10346582932998,-0.8061371805611337,-1.6439573057312842,-3.024715868031894,-4.008231601485939,45.0300953874165,0.25,0.7698610021054328,1.398999595642092,-0.6438562750562618,3.4418554663404457,0.3775716602929151,2.420427530991269,-1.4863207156265936,52.631536679288615,-12.827981770717344,1.0214279353491775,3,-0.8199996948242223,-1.0849990844726598,-3.457499504089359,-4.099999427795414,-0.019998550415042615,4,0.031042134854625925,-4.833206179668415,26.8700008392334,1.8461577962806461,26.81999969482422,1.1290215405061188,26.79999923706055,0.031042134854625925
4186,2024-03-04,27.229999542236328,27.26000022888184,26.920000076293945,27.20000076293945,574164.0,0.006282338494052908,6.555546136565413,0.23076133045764094,82.33826348984486,75.16599457902493,-0.7492305700373265,-1.7260323885197515,-3.10938826079774,-4.165243915897811,44.88012911615202,0.3400001525878942,0.9061068082746111,1.4569996833801255,-0.6746477844533523,3.5886471512136033,0.3911759494633884,2.5228234172968627,-1.5014150736352505,95.7141922932295,24.098440890185515,1.065823733916739,3,-0.9899997711181641,-1.2549991607666016,-3.434999465942383,-4.094999313354492,-0.10999870300292969,0,0.03268458729191659,2.846178675704413,27.059999465942386,-4.833206179668415,26.8700008392334,1.8461577962806461,26.81999969482422,0.03268458729191659
4187,2024-03-05,27.51000022888184,27.729999542236328,27.209999084472656,27.28000068664551,570242.0,0.010282801738986658,-1.810792420149646,7.666963377415165,82.64054084681501,77.69261158847101,-0.7525028613729177,-1.8961121464483561,-3.299693071171756,-4.43049679600421,45.52069541638395,0.5200004577636719,1.0030804984377113,1.605500316619878,-0.6167554913653852,3.8277561246051413,0.4943724126272464,2.7166282206125096,-1.6389024994583004,81.19664111037052,7.277171783605169,1.1111279039926318,3,-0.495000839233402,-1.4150009155273473,-3.670000076293949,-4.3750000000000036,-0.5900001525878942,1,0.016357646377566315,6.555546136565413,27.229999542236328,2.846178675704413,27.059999465942386,-4.833206179668415,26.8700008392334,0.016357646377566315
4188,2024-03-06,27.540000915527344,27.54999923706055,27.36000061035156,27.459999084472656,473540.0,0.0010905374916720945,2.8000305180436653,0.3478347403512846,82.24996137626391,78.14626008469061,-0.4540049797832353,-1.7936096797083856,-3.2390894826412406,-4.437601601717155,46.195878715442845,0.18999862670899148,1.1272996343593213,1.4930009841918945,-0.7665392040063566,3.7525411723901456,0.363230890092769,2.62277107829102,-1.4830130048225243,79.57004684282624,5.369852497913129,1.1297700940991255,3,-0.3950014114379883,-1.4450016021728516,-3.6825008392333984,-4.405000686645508,-0.6600017547607422,2,0.007988355339177078,-1.810792420149646,27.51000022888184,6.555546136565413,27.229999542236328,2.846178675704413,27.059999465942386,0.007988355339177078
4189,2024-03-07,27.26000022888184,27.51000022888184,27.26000022888184,27.489999771118164,410410.0,-0.01016705436954568,-1.1739173701757095,-2.8749284760632783,75.06292557942231,77.62547255446638,-0.15415936269184982,-1.392019574248991,-2.875028151837892,-4.13546208039978,46.7945058504171,0.28000068664550426,1.266166402891951,1.0905002593994162,-1.1522566544029118,3.333257173201744,-0.03087819750174603,2.2118787163005784,-1.0357111550238685,48.913122350185226,-23.00860435277466,1.1213784569011633,3,-0.11500072479248402,-1.1650009155273473,-3.2625002861022985,-4.1250000000000036,-0.3800010681152379,3,-0.008070407612154273,2.8000305180436653,27.540000915527344,-1.810792420149646,27.51000022888184,6.555546136565413,27.229999542236328,-0.008070407612154273
4190,2024-03-08,27.399999618530273,27.43000030517578,27.18000030517578,27.26000022888184,276599.0,0.005135707574210002,1.4999904632932155,-0.6086942099414465,75.85360702349857,77.79154323052748,-0.32347251146869027,-1.3898406910078869,-2.930508361622696,-4.252603138216752,47.37493456368718,0.25,1.4435740170631455,1.0949996948242173,-1.0983063549761027,3.2883057446245374,-0.001653330075942705,2.1916527197243774,-1.0251394978344663,59.2592418166448,-10.502897213751638,1.0966530249001591,3,-0.25500011444091797,-1.3050003051757812,-3.359999656677246,-4.2649993896484375,-0.6999988555908239,4,-0.019707993273602842,-1.1739173701757095,27.26000022888184,2.8000305180436653,27.540000915527344,-1.810792420149646,27.51000022888184,-0.019707993273602842
4191,2024-03-11,27.43000030517578,27.479999542236328,27.11000061035156,27.229999542236328,415595.0,0.0010949155862476356,1.4666658189540311,1.4285831062670662,76.7725842111867,78.02102691168795,-0.31442519916724265,-1.2848831121380968,-2.874543428586531,-4.257742257238871,47.46497045347993,0.3699989318847692,1.3854957647933617,0.9975003242492662,-1.1428480328146762,3.1378486813132085,-0.07267385428270501,2.0676745027812373,-0.919626242325922,51.612942920955916,-16.461124091856206,1.0701741785319703,3,-0.2850008010864258,-1.335000991821289,-3.2249999046325684,-4.194999694824219,-0.22999954223633168,0,-0.014217987069247262,1.4999904632932155,27.399999618530273,-1.1739173701757095,27.26000022888184,2.8000305180436653,27.540000915527344,-0.014217987069247262
4192,2024-03-12,27.20000076293945,27.51000022888184,27.11000061035156,27.5,762453.0,-0.008384963167241799,1.499999999999989,-1.4999904632932333,74.40757008593906,78.0551236233822,-0.024270782664093105,-0.8985421936443352,-2.5607679414607993,-4.0060419303407535,48.953321971432715,0.39999961853028054,1.2750225207236667,0.639000701904294,-1.348856409739689,2.626857813548277,-0.35492785391769743,1.6329292577262855,-0.5676641521509431,20.454643974926626,-48.18733781184669,0.9939285558219911,3,0.06499862670898793,-1.1050014495849574,-2.960000038146969,-3.965000152587887,0.179998397827152,1,-0.0029411735831659236,1.4666658189540311,27.43000030517578,1.4999904632932155,27.399999618530273,-1.1739173701757095,27.26000022888184,-0.0029411735831659236
4193,2024-03-13,27.149999618530273,27.35000038146973,27.0,27.29999923706055,717883.0,-0.0018382773164221655,1.7999816895927712,0.5000000000000059,52.52098079191665,75.38130704484686,0.0865670475400897,-0.7026327352139674,-2.4258445913265163,-3.9219560578660975,50.334180439774656,0.3500003814697301,1.207504823633876,0.47349958419799876,-1.35540635420287,2.3024055225988675,-0.44095338500243386,1.3879525533984314,-0.4078967145969834,29.411676708291523,-34.63010178870647,0.9144529692004343,3,0.11999988555908203,-1.0550003051757812,-2.8849997520446777,-3.9099998474121094,0.1700000762939453,2,-0.008471438138781817,1.499999999999989,27.20000076293945,1.4666658189540311,27.43000030517578,1.4999904632932155,27.399999618530273,-0.008471438138781817
4194,2024-03-14,26.93000030517578,27.20000076293945,26.770000457763672,27.11000061035156,679687.0,-0.008103105578106118,1.38888653414151,1.2000050862759037,40.26549232715522,71.34576952578249,0.35310509530177825,-0.3451759476888654,-2.1426832079882203,-3.6734357545773832,51.28574434712464,0.4300003051757777,1.1451248457136671,0.1550002098083496,-1.4873409984531172,1.7973414180698164,-0.666170394322382,0.9761708139390812,0.7999992370605469,21.621607689194764,-36.55473865322847,0.8211706041307326,3,0.31999969482421875,-0.8350009918212891,-2.625000476837158,-3.690000534057617,0.06999969482421875,3,-0.0018567079035484158,1.7999816895927712,27.149999618530273,1.499999999999989,27.20000076293945,1.4666658189540311,27.43000030517578,-0.0018567079035484158
4195,2024-03-15,26.60000038146973,26.96999931335449,26.57999992370605,26.85000038146973,1500914.0,-0.012253988858760834,-1.6896424719158925,1.38888653414151,41.55254521891817,66.81402305123507,0.6827953788294927,0.09441374303210281,-1.741415065683551,-3.31414912699951,51.490452656905504,0.3899993896484375,1.0784533218892172,-0.24149971008300497,-1.727522877820796,1.2445234576547861,-0.9845112939519005,0.5015118737858906,1.1107991790771443,2.1505861506033055,-51.21766568271093,0.7430115838688962,3,0.5549993515014613,-0.5050010681152379,-2.295000553131107,-3.360000610351566,0.2999992370605433,4,0.010526269747421768,1.38888653414151,26.93000030517578,1.7999816895927712,27.149999618530273,1.499999999999989,27.20000076293945,0.010526269747421768
4196,2024-03-18,26.739999771118164,26.790000915527344,26.54999923706055,26.729999542236328,605128.0,0.005263134873710884,3.363567007091642,-0.04000091552734375,48.61112460186328,63.03297680179599,0.5207415248229985,0.07315262249253252,-1.7957667506302784,-3.423431078924331,51.748096582599686,0.24000167846679332,0.999183673703449,-0.17450027465820384,-1.4685921219389932,1.1195915726225856,-0.8215461982985985,0.47254564898219087,0.9255678039550759,19.79170184992721,-29.92437741790223,0.6470459236403951,3,0.30999946594238637,-0.6450004577636719,-2.4175000190734863,-3.5,0.5799999237060547,0,-0.0014958492341469176,-1.6896424719158925,26.60000038146973,1.38888653414151,26.93000030517578,1.7999816895927712,27.149999618530273,-0.0014958492341469176
4197,2024-03-19,26.79999923706055,26.81999969482422,26.51000022888184,26.690000534057614,712756.0,0.002243809515929396,3.1333367241839234,10.999618539005096,49.54544429937048,59.39914157103005,0.3905025518511458,0.14336727182028852,-1.769589762237704,-3.431614402352576,52.05239193442145,0.30999946594237926,0.9043356517812278,-0.1925007820129352,-1.2227975678058556,0.8377960037799852,-0.7076491749093954,0.322647610883525,0.7986342377319282,34.52368517854143,-15.382263573720167,0.5151483928964601,3,0.21000099182128906,-0.7049999237060582,-2.4424996376037633,-3.5549993515014684,0.8800010681152308,1,0.014925430495003722,3.363567007091642,26.739999771118164,-1.6896424719158925,26.60000038146973,1.38888653414151,26.93000030517578,0.014925430495003722
4198,2024-03-20,27.32999992370605,28.559999465942386,27.13999938964844,28.489999771118164,2146330.0,0.01977614558707108,1.1846167840909305,-10.545577499956002,58.582071494250904,57.567935561566564,-0.19268202099637577,-0.2257247455068523,-2.196451928413051,-3.906669996059321,53.19463129500958,1.760000228881836,0.779310163679952,0.22799987792968324,-0.3310447872702085,0.787044543129575,-0.05152245467026262,0.5075222105296291,-0.8199996948242116,39.99999999999965,-11.591557598474175,0.2795223325999456,3,0.2049999237060618,-0.7399997711181605,-3.0100002288818324,-4.085000038146969,0.149999618530277,2,0.0018294634906743656,3.1333367241839234,26.79999923706055,3.363567007091642,26.739999771118164,-1.6896424719158925,26.60000038146973,0.0018294634906743656
4199,2024-03-21,27.93000030517578,28.03000068664551,27.60000038146973,27.6200008392334,1036414.0,0.02195391083588283,-1.45714192293235,-0.26724095406906495,64.07767409791423,56.25949856983496,-0.7684599990371943,-0.7956349013063573,-2.686149497741262,-4.449115513573517,52.376509268162486,0.7000007629394602,0.6380320511285973,0.7830002784729011,0.11423511471721426,1.451765442228588,0.4486176965950577,1.1173828603507445,-1.4200000762939418,69.2683221838683,17.072671824129102,0.3343825818778436,3,-0.3950004577636683,-1.2050008773803675,-3.6100006103515625,-4.685000419616699,-0.5100002288818359,3,-0.02184033668766272,1.1846167840909305,27.32999992370605,3.1333367241839234,26.79999923706055,3.363567007091642,26.739999771118164,-0.02184033668766272
4200,2024-03-22,27.739999771118164,28.43000030517578,27.57999992370605,28.290000915527344,786741.0,-0.006802740135395169,1.0481938785593397,-1.7742002965624597,58.19935395516942,54.195806319166365,-0.586874659078422,-0.6076481523268988,-2.410280596721339,-4.2025596764759925,51.46518331984748,0.8500003814697301,0.48898979243614704,0.5744997978210442,-0.13920025478989118,1.2881998504319796,0.2176497715155783,0.9313498241265101,-1.1889995574951122,59.99999999999983,12.759365153515056,0.35685002630546714,3,-0.20499992370605113,-0.9750003814697266,-3.382500171661377,-4.494999885559082,-0.4799995422363246,4,-0.026676271709584642,-1.45714192293235,27.93000030517578,1.1846167840909305,27.32999992370605,3.1333367241839234,26.79999923706055,-0.026676271709584642
4201,2024-03-25,28.10000038146973,28.290000915527344,27.90999984741211,27.920000076293945,909884.0,0.012977671713118921,-2.799996185317286,-0.3272726011673014,59.24764421697124,52.511370111503275,-0.9407734681333082,-0.926134704158617,-2.67974872821134,-4.506690554262544,50.44544662102653,0.5500011444091797,0.401725331571555,0.8780003547668507,0.05840838075596011,1.6975923287777412,0.4682043677614054,1.287796341772296,-1.5088201828002923,77.56101191860736,33.18564944924249,0.4097959870054455,3,-0.5650005340576172,-1.3350009918212926,-3.477500438690189,-4.715000152587894,-0.39999961853028054,0,-0.042704652905655616,1.0481938785593397,27.739999771118164,-1.45714192293235,27.93000030517578,1.1846167840909305,27.32999992370605,-0.042704652905655616
4202,2024-03-26,28.09000015258789,28.20000076293945,27.899999618530273,28.04999923706055,507857.0,-0.00035588002655095874,1.307682150297873,0.22222693171701058,58.67506140214707,53.19515684597332,-0.8842373353169712,-0.8585541387902076,-2.577143253815265,-4.452127229499133,50.15838531625857,0.30000114440917613,0.2930929615752049,0.8035000801086412,-0.07703285687942696,1.6840330170967093,0.3632336116146071,1.2437665486026752,-1.4594435685729934,66.90145858434417,25.863554175709844,0.4402664684940349,3,-0.5550003051757777,-1.3250007629394531,-3.4675002098083496,-4.704999923706055,-0.4500007629394496,1,-0.0274119064998557,-2.799996185317286,28.10000038146973,1.0481938785593397,27.739999771118164,-1.45714192293235,27.93000030517578,-0.0274119064998557
4203,2024-03-27,28.20000076293945,28.290000915527344,28.1299991607666,28.1299991607666,521135.0,0.003916006043219067,-3.571374077000627,1.7500000000000666,65.66666560702913,56.017509432625985,-0.9271295549015264,-0.9063359098008874,-2.5845810869900596,-4.51743070283128,50.32345663314721,0.20000076293945312,0.1769901318109497,0.8445006370544412,-0.09632738168815536,1.7853286557970378,0.3740866276831447,1.3149146464257377,-1.5308553212860012,72.9412424687809,31.540455750453283,0.47041400937129774,3,-0.6650009155273366,-1.435001373291012,-3.5775008201599086,-4.815000534057614,-0.22000122070312145,2,-0.018439732045931523,1.307682150297873,28.09000015258789,-2.799996185317286,28.10000038146973,1.0481938785593397,27.739999771118164,-0.018439732045931523
4204,2024-03-28,28.28000068664551,28.40999984741211,28.1200008392334,28.229999542236328,657053.0,0.0028368766504147658,-1.148152334395332,0.7142857142858013,64.96599213186909,58.61900353406497,-0.888979048800298,-0.9225875584217853,-2.568967804942414,-4.547024387266557,50.328291737676544,0.28999900817871094,0.08595420881781735,0.8540005683898961,-0.14326772313289737,1.8512688599126896,0.3553664226284994,1.3526347141512929,-1.5730381645062828,82.35299397502546,41.4261723777298,0.49863414576139686,3,-0.7450008392333984,-0.850001335144043,-3.6575007438659703,-4.895000457763675,-0.020000457763671875,3,-0.02828858292026004,-3.571374077000627,28.20000076293945,1.307682150297873,28.09000015258789,-2.799996185317286,28.10000038146973,-0.02828858292026004
4205,2024-04-02,27.899999618530273,28.239999771118164,27.86000061035156,28.20000076293945,653227.0,-0.013437095434537416,1.0000000000000187,-5.999885561700819,57.142840578836314,59.56697197595087,-0.3410449801802251,-0.5021759544994175,-2.1035349331918134,-4.11815535831515,50.051233232435344,0.4200000762939524,0.1110481657000939,0.4319994926452644,-0.5711034040039991,1.4351023892945278,-0.06955195567936556,0.9335509409698943,-1.1559763575149802,7.27255702980383,-30.968157395578075,0.5015514483246316,4,-0.3649997711181605,-0.3649997711181605,-2.3974995613098145,-3.6349992752075195,0.5,1,-0.017204284903198586,-1.148152334395332,28.28000068664551,-3.571374077000627,28.20000076293945,1.307682150297873,28.09000015258789,-0.017204284903198586
4206,2024-04-03,28.1200008392334,28.29999923706055,27.739999771118164,27.86000061035156,598383.0,0.00788534852011269,-1.2399893188884157,-0.8666641235448796,64.02437216042412,61.17574173829017,-0.38521664203819483,-0.6873210998709638,-2.2360431427697947,-4.28767287976795,49.44772449983593,0.5599994659423864,0.19873166989200897,0.6075006484985366,-0.42953752142994617,1.6445388184270193,0.08898156353429698,1.1260197334627762,-1.339658054119564,56.71657087222758,15.55575725469486,0.5185190849642413,4,-0.27000141143798473,-0.5850009918212855,-2.3750009536743164,-3.7350006103515625,0.019998550415042615,2,-0.030583235586240654,1.0000000000000187,27.899999618530273,-1.148152334395332,28.28000068664551,-3.571374077000627,28.20000076293945,-0.030583235586240654
4207,2024-04-04,27.959999084472656,28.20000076293945,27.899999618530273,28.10000038146973,602747.0,-0.005689962659514047,-1.30769907933827,-0.5384660528922045,61.94687676352118,61.54960899043131,-0.04846088639887469,-0.518459698146259,-1.999886979579987,-4.0812777445665915,48.418799504979,0.30000114440917613,0.3133632899834282,0.42499895095825124,-0.631161209300199,1.4811591112167015,-0.1030811291709739,0.9530790310874764,-1.1440631657422493,32.83571467206418,-9.405991653191187,0.5280800801292255,4,0.04500102996826172,-0.4249992370605433,-2.099998950958252,-3.529998779296875,-0.1399993896484375,3,-0.009298938842869808,-1.2399893188884157,28.1200008392334,1.0000000000000187,27.899999618530273,-1.148152334395332,28.28000068664551,-0.009298938842869808
4208,2024-04-05,27.76000022888184,27.76000022888184,26.920000076293945,27.0,2216403.0,-0.007153035126595708,1.210526051613831,-5.428522772169204,62.314521921178546,61.35370319301624,0.24467857256656345,-0.3174076267251742,-1.7302904164410755,-3.8296696389349627,46.4647504002526,1.039999008178711,0.4048445206686111,0.21400012969970916,-0.8469510720906825,1.2749513314901009,-0.3164754711954849,0.7444757305949032,-0.9091830392071927,56.37585782697937,11.049726823235659,0.5304756008951954,4,-0.08500003814697621,-0.22500038146972656,-1.767500400543213,-3.1300001144409215,-0.21999931335449574,4,-0.004322796766714321,-1.30769907933827,27.959999084472656,-1.2399893188884157,28.1200008392334,1.0000000000000187,27.899999618530273,-0.004322796766714321
4209,2024-04-08,27.040000915527344,27.81999969482422,27.0,27.81999969482422,1577832.0,-0.02593657447471487,1.1025666105872687,-1.0263138742003521,55.8510646392654,61.092782157915785,0.9221264244891856,0.4060850061531056,-0.9460129635548498,-3.0596481731889433,44.76177991809815,0.8199996948242188,0.48141742202860627,-0.49499921798706126,-1.5728628128050204,0.5828643768308979,-1.033931015396039,0.04393257942191653,-0.15500008032734058,8.695718276142763,-40.3530587504869,0.5389317974089793,4,0.6249990463256836,0.4949989318847692,-0.9925007820129395,-2.2450008392333984,0.7599983215332067,0,0.03476326164505439,1.210526051613831,27.76000022888184,-1.30769907933827,27.959999084472656,-1.2399893188884157,28.1200008392334,0.03476326164505439
4210,2024-04-09,26.86000061035156,27.20000076293945,26.86000061035156,27.059999465942386,1450116.0,-0.006656815794426341,-2.4000209809548942,0.25640919050041994,51.57895635038344,60.24070572829492,1.0774800742356625,0.5729300906105088,-0.7153960182684465,-2.8346353559954167,43.122291306958864,0.3400001525878906,0.4893018318609812,-0.6479995727539105,-1.766393292495092,0.470394146987271,-1.2071964326244995,-0.08880271288332153,1.6999988555908274,0.0,-50.570568696097936,0.5591968598705905,4,0.774999618530277,0.674999237060554,-0.792500495910641,-2.0650005340576136,0.7399997711181712,1,0.05212209928211009,1.1025666105872687,27.040000915527344,1.210526051613831,27.76000022888184,-1.30769907933827,27.959999084472656,0.05212209928211009
4211,2024-04-10,27.040000915527344,27.13999938964844,26.899999618530273,26.979999542236328,2764309.0,0.006701425952552409,-1.1818039950062744,-0.30000858311795,53.061241370719856,59.616947947025224,0.8172488357480425,0.3817884132890299,-0.8319731068570988,-2.9655647388885598,41.625256015012795,0.2799987792968821,0.42973434862276605,-0.44849929809570455,-1.5860549222758848,0.6890563260844758,-1.0172771101857947,0.1202785139943856,1.4859985733032275,13.43285706558743,-37.54956402680982,0.5687778120900903,4,0.5949993133544922,0.4949989318847692,-0.9325008392333984,-2.2450008392333984,0.4799995422363281,2,0.050295808319369195,-2.4000209809548942,26.86000061035156,1.1025666105872687,27.040000915527344,1.210526051613831,27.76000022888184,0.050295808319369195
4212,2024-04-11,27.1200008392334,27.1200008392334,26.739999771118164,27.020000457763672,757181.0,0.002958576959962933,6.599992370634572,1.6666348782503655,46.9740809835969,57.53999409997721,0.6539549764553811,0.31145632362779097,-0.8530824924549201,-2.994093321142099,39.88957858354428,0.3800010681152344,0.405277024045656,-0.3644993782043464,-1.5068787646729653,0.7778800082642725,-0.9356890714386559,0.20669031502996305,1.3726786720275932,35.185286570322006,-16.476387078622423,0.5711896932343099,4,0.4549989700317383,0.4149990081787145,-1.0125007629394531,-2.2900009155273438,0.2599983215332031,3,0.03761056485438785,-1.1818039950062744,27.040000915527344,-2.4000209809548942,26.86000061035156,1.1025666105872687,27.040000915527344,0.03761056485438785
4213,2024-04-12,26.920000076293945,27.31999969482422,26.79999923706055,27.239999771118164,673474.0,-0.007374659172212139,1.1666706403134264,-3.199984741269145,33.55051389597338,54.0493854070999,0.7300677614529825,0.5200034589200975,-0.5949786973227944,-2.745816436019517,38.56939424452614,0.5200004577636683,0.33970748026467135,-0.5530001640319817,-1.71403603697118,0.6080357089072166,-1.133518100501579,0.027517772437615662,1.502572245361332,16.666696101061227,-31.41424863397021,0.5805179364695985,4,0.5999994277954102,0.6149997711181676,-0.36500072479248047,-1.890000343322754,0.45999908447265625,4,0.033432378008156904,6.599992370634572,27.1200008392334,-1.1818039950062744,27.040000915527344,-2.4000209809548942,26.86000061035156,0.033432378008156904
4214,2024-04-15,26.8799991607666,27.13999938964844,26.79999923706055,26.979999542236328,625153.0,-0.001485918106016948,-1.6153834867770218,0.31250149011754047,35.27399139343309,51.61951327538843,0.6152993530999389,0.5861168634052802,-0.4974310899488117,-2.6569625426705414,37.93956460804512,0.3400001525878906,0.2692983435875469,-0.5905010223388665,-1.756664029971283,0.5756619852935501,-1.1735825261550765,-0.007419518522656432,1.4752702588671909,24.137828976575783,-21.50865073295946,0.5830815038162085,4,0.6400003433227539,0.6550006866455114,-0.25999975204467773,-1.8149995803833008,0.6600017547607422,0,0.024553637476449897,1.1666706403134264,26.920000076293945,6.599992370634572,27.1200008392334,-1.1818039950062744,27.040000915527344,0.024553637476449897
4215,2024-04-16,26.8799991607666,27.0,26.559999465942386,26.63999938964844,677588.0,0.0,-1.2000047683761508,-2.3999885559518233,26.171899447168144,47.41368297391555,0.5089142894823198,0.6410354361009958,-0.4451455187933604,-2.6077732749110965,37.669676268197236,0.44000053405761363,0.1576694961587144,-0.6045009613037102,-1.7327691590459828,0.5237672364385624,-1.1686350601748465,-0.040366862432573924,1.4106594729265645,42.105210322768194,0.475227266394306,0.5641340988711355,4,0.5000009536743164,0.6550006866455114,-0.25999975204467773,-1.7799997329711914,0.820001602172848,1,0.034226194383099484,-1.6153834867770218,26.8799991607666,1.1666706403134264,26.920000076293945,6.599992370634572,27.1200008392334,0.034226194383099484
4216,2024-04-17,26.70000076293945,27.059999465942386,26.70000076293945,26.84000015258789,687573.0,-0.0066963691758544774,-4.142861035422184,-0.5833313465099694,24.542167024847302,43.25760411406289,0.5211024294773985,0.8620830062267011,-0.2154870031666256,-2.3839230445000616,37.51978525835901,0.3599987030029368,0.027975943161113292,-0.7824994087219288,-1.9164516795591204,0.35145286211526283,-1.3494755441405246,-0.21552327330333299,1.4868183206886698,18.421217741347697,-19.185414676918484,0.566976135418596,4,0.4899988174438512,0.8349990844726634,-0.08000135421752574,-1.5750007629394496,1.3400001525878942,2,0.0337078499180985,-1.2000047683761508,26.8799991607666,-1.6153834867770218,26.8799991607666,1.1666706403134264,26.920000076293945,0.0337078499180985
4217,2024-04-18,27.20000076293945,27.21999931335449,26.81999969482422,27.20000076293945,722658.0,0.018726591225196376,19.00143061516434,-0.0,33.974373081954894,40.108698687482494,-0.10956217851320105,0.41485653480380336,-0.6554467666333146,-2.836558868701008,37.601088408158944,0.5199985504150391,-0.04566500471123902,-0.302499485015872,-1.3992674788780128,0.7942685088462689,-0.8508834819469406,0.24588451191519667,0.8892091436275251,84.21067161238618,48.963830765679525,0.5483839969310703,4,-0.010001182556148791,0.33499908447266336,-0.5800013542175257,-2.0750007629394496,0.7799987792968786,3,0.01176469433266436,-4.142861035422184,26.70000076293945,-1.2000047683761508,26.8799991607666,-1.6153834867770218,26.8799991607666,0.01176469433266436
4218,2024-04-19,27.3799991607666,27.459999084472656,27.10000038146973,27.10000038146973,613515.0,0.006617587969791616,-1.5714305177112116,100.0,36.0248263247183,37.90578331919948,-0.39016207269122205,0.2517008474873279,-0.765950270467382,-2.9710186754276258,35.72189941707215,0.35999870300292613,-0.1681128268920986,-0.12500104904174947,-1.2203404880932425,0.9703383900097435,-0.672670768567496,0.42266867048399703,0.6174581193628974,91.11111582061588,59.269046865709484,0.5476697195257473,4,-0.36999988555908203,0.15500068664551137,-0.6999998092651367,-2.2549991607666016,0.6000003814697266,4,0.0,19.00143061516434,27.20000076293945,-4.142861035422184,26.70000076293945,-1.2000047683761508,26.8799991607666,0.0
4219,2024-04-22,27.31999969482422,27.5,27.21999931335449,27.5,571931.0,-0.0021913611315356185,2.1111134658585566,-0.6428610354223515,40.00000000000004,36.619232613601326,-0.3199098606136772,0.27790580586450986,-0.6395887914969052,-2.863770474617901,33.767232488926155,0.28000068664551137,-0.28340081362143366,-0.15450048446655273,-1.2338663201383469,0.9248653512052414,-0.6941834023024498,0.3851824333693443,0.5912101164540537,80.85104224368995,44.00496837241137,0.5396829178358974,4,-0.28999996185302734,0.21500015258789418,-0.6375002861022949,-2.1949996948242188,0.3800010681152308,0,0.0021961737413105364,-1.5714305177112116,27.3799991607666,19.00143061516434,27.20000076293945,-4.142861035422184,26.70000076293945,0.0021961737413105364
4220,2024-04-23,27.0,27.420000076293945,27.0,27.399999618530273,790281.0,-0.011713019707128458,-1.1000023841880648,2.2222163353537066,31.333307478146622,34.20501773664874,0.02462696555013366,0.5687860011914125,-0.2517087510078895,-2.4975837987688934,31.186117148695047,0.4200000762939453,-0.4024386699519482,-0.43750019073486257,-1.529208247728441,0.6542078662587159,-0.98335421923165,0.10835383776192486,0.8301371905581192,37.49994039529866,3.0365107649927197,0.5458540284967892,4,0.029999732971191406,0.5349998474121129,-0.3275003433227539,-1.875,0.7600002288818395,1,0.02000003390842009,2.1111134658585566,27.31999969482422,-1.5714305177112116,27.3799991607666,19.00143061516434,27.20000076293945,0.02000003390842009
4221,2024-04-24,26.899999618530273,27.15999984741211,26.84000015258789,27.059999465942386,891270.0,-0.003703717832212128,-1.2857220708446866,0.4000000000000089,31.97277808233406,32.538206303175095,0.11474652852505685,0.6053104074878917,-0.08971565209931498,-2.351189683976969,28.328494791195013,0.31999969482421875,-0.4519282414997825,-0.4775005340576186,-1.5475891736661325,0.5925881055508952,-1.0125448538618755,0.05754378574663832,0.853929308550903,11.764689382804699,-21.95846838743116,0.5350443198042578,4,0.13000011444091797,0.6350002288818395,-0.27500009536743164,-1.7749996185302734,0.7000007629394567,2,0.029739819916506205,-1.1000023841880648,27.0,2.1111134658585566,27.31999969482422,-1.5714305177112116,27.3799991607666,0.029739819916506205
4222,2024-04-25,27.31999969482422,28.13999938964844,26.940000534057614,27.899999618530273,1051153.0,0.01561338595724826,1.2641499248756156,3.6250029802350006,43.03796169486142,33.5923671697182,-0.30608874515871776,0.13140317007326985,-0.43350493755745134,-2.7177312863282452,25.93899667853632,1.2399997711181676,-0.45848304644074034,-0.01900043487548686,-1.0352040071391215,0.9972031373881478,-0.5271022210073042,0.4891013512563305,-0.7600002288818324,36.92306337976497,5.814767713053417,0.508101786131818,4,0.02999973297119496,0.21500015258789418,-0.7475004196166992,-2.1949996948242188,0.3600006103515625,3,0.02635436415614345,-1.2857220708446866,26.899999618530273,-1.1000023841880648,27.0,2.1111134658585566,27.31999969482422,0.02635436415614345
4223,2024-04-26,27.68000030517578,27.68000030517578,27.29999923706055,27.29999923706055,917163.0,0.013177182078071725,-1.0000000000000187,-0.6551743415535625,61.42856364347279,36.49843075305595,-0.611222676268234,-0.2841189502324539,-0.7183102125191496,-3.0216373157644014,23.343949425105542,0.3800010681152308,-0.4760901239659603,0.36700019836425923,-0.5807528320651194,1.3147532287936379,-0.10687631685043186,0.8408767135789503,-1.0884008407592738,64.61543427419456,29.405065559231666,0.47387651521469004,4,-0.33000087738036754,-0.12000083923339488,-1.1275005340576172,-2.5550003051757812,0.05999946594238281,4,0.010838122606684042,1.2641499248756156,27.31999969482422,-1.2857220708446866,26.899999618530273,-1.1000023841880648,27.0,0.010838122606684042
4224,2024-04-29,27.479999542236328,27.79999923706055,27.440000534057614,27.70000076293945,659964.0,-0.007225461009191414,-1.3999974568620126,-0.5789489534708588,60.99289005283764,40.367429709241456,-0.35443391550804293,-0.15507610631887303,-0.4477562917048239,-2.7634210972785773,20.567912881248606,0.3599987030029368,-0.4759433904326684,0.20699949264526296,-0.6299647812887024,1.0439637665792283,-0.2114826443217197,0.6254816296122456,-0.8574320793151813,49.23075117301997,9.171325057728026,0.418482136966982,4,-0.05999946594238281,0.015000343322753906,-0.4174995422363281,-1.9299993515014648,1.0,0,0.018195051249237038,-1.0000000000000187,27.68000030517578,1.2641499248756156,27.31999969482422,-1.2857220708446866,26.899999618530273,0.018195051249237038
4225,2024-04-30,27.420000076293945,27.6200008392334,27.31999969482422,27.459999084472656,610176.0,-0.0021833867154970044,-1.5000119209403238,0.18181266472465268,57.037024478357566,43.977969426298145,-0.23443303893005663,-0.1400618457567866,-0.32644001345849105,-2.646560745462928,18.341975625745953,0.3000011444091797,-0.41014710462543036,0.17100000381469727,-0.6163177947396221,0.9583178023690166,-0.22265889546246243,0.564658903091857,-0.7670839748382541,44.61540493035227,1.1388261088130491,0.3936588992771591,4,0.05999946594238281,0.07499980926513672,-0.290000438690182,-1.869999885559082,0.8999996185302734,1,0.010211549448082557,-1.3999974568620126,27.479999542236328,-1.0000000000000187,27.68000030517578,1.2641499248756156,27.31999969482422,0.010211549448082557
4226,2024-05-02,27.26000022888184,27.5,27.18000030517578,27.459999084472656,539315.0,-0.0058351512387643245,1.2857065006369166,5.000095369796297,52.51797573961255,46.03836972159344,0.014926119708231766,-0.050377445234907725,-0.1060407326971422,-2.427817749465458,16.229021160407154,0.31999969482421875,-0.3499363754192544,0.05400018692017028,-0.6186032179081238,0.7266035917484643,-0.28230151549397675,0.3903018893343173,-0.577342461662294,26.666666666667098,-17.120980186165042,0.33630170241414625,5,0.22999954223632457,0.2249994277954066,-0.11000061035156605,-1.6350002288818395,0.9400005340576101,3,0.01834189272934239,-1.5000119209403238,27.420000076293945,-1.3999974568620126,27.479999542236328,-1.0000000000000187,27.68000030517578,0.01834189272934239
4227,2024-05-03,27.70000076293945,27.81999969482422,27.239999771118164,27.239999771118164,841276.0,0.016140885193075993,-1.521733361528861,-2.300018119915718,62.9139248516909,49.026047335701506,-0.38743347426014196,-0.5384623664087691,-0.4779941369244618,-2.800970373674044,14.179846463929993,0.5799999237060547,-0.25096292879425164,0.5070006370544391,-0.1121702968726197,1.126171570981498,0.1974151700909097,0.8165861040179685,-0.9881961632713256,81.25014901175349,32.62606225274298,0.3095854669635301,5,-0.2100009918212855,-0.21500110626220348,-0.5500011444091761,-1.8250007629394496,0.3599987030029368,4,-0.0036101219752857627,1.2857065006369166,27.26000022888184,-1.5000119209403238,27.420000076293945,-1.3999974568620126,27.479999542236328,-0.0036101219752857627
4228,2024-05-06,27.63999938964844,27.739999771118164,27.57999992370605,27.70000076293945,331235.0,-0.00216611449958104,1.2857220708447374,-0.13043748678333195,62.50000784271907,51.52604820711473,-0.32036202596030705,-0.5142794852850194,-0.3460160661867384,-2.673152641841636,14.51126335046059,0.15999984741211293,-0.12075630593079723,0.4529993057251005,-0.14500074368192628,1.0509993551321273,0.1539992810215871,0.7519993304286139,-0.8996308941807101,71.87492549412353,19.320971847786588,0.29900002470351295,5,-0.149999618530277,-0.15499973297119496,-0.4899997711181676,-1.764999389648441,0.20000076293944957,0,0.001447211158127626,-1.521733361528861,27.70000076293945,1.2857065006369166,27.26000022888184,-1.5000119209403238,27.420000076293945,0.001447211158127626
4229,2024-05-07,27.979999542236328,27.979999542236328,27.65999984741211,27.739999771118164,552979.0,0.01230101881678114,1.6666666666666667,-3.9999046347515703,66.27219903244362,55.40814726870329,-0.622341571514859,-0.8224120171562852,-0.6695343989586178,-2.9393177799080163,14.894986256567206,0.3400001525878871,-0.035999409837884855,0.7459995269775384,0.05596843764802628,1.4360306163070504,0.40098398231278054,1.0910150716422962,-1.2116384288849815,100.0,44.21900125037777,0.3450155446647561,5,-0.48999977111816406,-0.49499988555908203,-0.8299999237060547,-2.104999542236328,0.4799995422363281,1,-0.00857754735684968,1.2857220708447374,27.63999938964844,-1.521733361528861,27.70000076293945,1.2857065006369166,27.26000022888184,-0.00857754735684968
4230,2024-05-08,28.26000022888184,28.459999084472656,27.8799991607666,27.979999542236328,951768.0,0.01000717266713469,-1.4166590505406125,1.1666706403134561,72.41377609380663,59.90159149220024,-0.7876445106157632,-1.0457675356823657,-0.9404207120181418,-3.1475764561995696,15.826440917602163,0.5799999237060547,0.04135470672482455,0.9560002326965353,0.15121458198800042,1.7607858834050703,0.5536074073422697,1.358393058050801,-1.4642063500045523,84.37507450587731,22.88233925785054,0.4023928253542674,5,-0.5600004196167028,-0.75000095367432,-0.7775006294250488,-2.3850002288818395,-0.7000007629394531,2,0.007784830558127398,1.6666666666666667,27.979999542236328,1.2857220708447374,27.63999938964844,-1.521733361528861,27.70000076293945,0.007784830558127398
4231,2024-05-09,28.399999618530273,28.459999084472656,28.18000030517578,28.18000030517578,337141.0,0.004953976946728833,-1.5454513928023375,0.7857099066082557,69.23074571809533,62.811900828115114,-0.7738738793186215,-1.136946997553384,-1.0565957866713127,-3.2181235188531474,16.808232545937376,0.279998779296875,0.11232862832485324,1.027999687194825,0.097180063533294,1.9588193108563559,0.5625898753640577,1.4934094990255922,-1.5376375314291728,95.08200822036456,34.95669273184618,0.4654098118307658,5,-0.5799999237060547,-0.8900003433227539,-0.8649997711181605,-2.5249996185302734,-1.739999771118164,3,-0.0028168987598808926,-1.4166590505406125,28.26000022888184,1.6666666666666667,27.979999542236328,1.2857220708447374,27.63999938964844,-0.0028168987598808926
4232,2024-05-10,28.13999938964844,28.57999992370605,27.979999542236328,28.3799991607666,826819.0,-0.009154937759653703,-1.1428605488400798,-1.0909114553982309,61.87499366701192,62.86150416406391,-0.4306073821193408,-0.839662916937133,-0.7698208133581197,-2.8987387333782912,18.00124914013617,0.600000381469723,0.24251018144256875,0.7169995307922399,-0.2659947497955919,1.6999938113800717,0.225502390498324,1.2084966710861558,-1.213731822652477,55.99994659423899,-0.1973691204248027,0.4914971402939159,5,-0.2599992752075231,-0.5699996948242223,-0.44749975204467773,-2.019999504089359,-1.7399997711181676,4,0.0021322450103917756,-1.5454513928023375,28.399999618530273,-1.4166590505406125,28.26000022888184,1.6666666666666667,27.979999542236328,0.0021322450103917756
4233,2024-05-13,27.81999969482422,28.21999931335449,27.70000076293945,28.18000030517578,568836.0,-0.011371702265990047,1.3636371517994539,1.5000039736467967,57.22542747175091,62.442897210609836,-0.09907962559489292,-0.47303303079383596,-0.4268575344649861,-2.5164609185057536,18.63281308789226,0.5199985504150391,0.37937671245010307,0.3519998550415053,-0.6163323478786502,1.3203320579616609,-0.13216624641857422,0.8361659565015849,-0.7945081864256487,17.391286319957775,-34.21328503215712,0.48416610146007794,5,0.06000041961669922,-0.25,-0.04999971389770508,-1.6400003433227504,-0.8400001525878906,0,0.008626878998953424,-1.1428605488400798,28.13999938964844,-1.5454513928023375,28.399999618530273,-1.4166590505406125,28.26000022888184,0.008626878998953424
4234,2024-05-14,27.540000915527344,27.86000061035156,27.479999542236328,27.84000015258789,469635.0,-0.010064657885275552,1.2352993975025222,0.833329801212224,57.89474564795724,62.538199562787575,0.21269227947939484,-0.14867603919729788,-0.12828725496802917,-2.173263867380758,19.110113103221266,0.3800010681152308,0.44764528486520305,0.0390009880065918,-0.8891072977387502,0.9671092737519338,-0.4250531548660774,0.503055130879261,-0.4212389022103231,5.4546684075551966,-45.95393799274134,0.4640541428726704,5,0.3399991989135742,0.029998779296875,0.06499910354614258,-1.2300014495849574,-0.9400005340576136,1,0.010893218122276949,1.3636371517994539,27.81999969482422,-1.1428605488400798,28.13999938964844,-1.5454513928023375,28.399999618530273,0.010893218122276949
4235,2024-05-15,27.79999923706055,27.940000534057614,27.57999992370605,27.63999938964844,620645.0,0.009440752102031214,-1.5714441416892428,-0.5333341810459926,62.56982734232285,63.655071963088716,0.013706868863650357,-0.35438585611082374,-0.3724351297226427,-2.370784529835067,20.219092546621546,0.3999996185302699,0.4307922610406578,0.2529993057251012,-0.635881401516535,1.1418800129667375,-0.19144104789571514,0.6974396593459176,-0.5935629491201873,29.090871259214207,-26.20334978020178,0.4444403536208181,5,0.11000061035155895,-0.22999954223633168,-0.19999933242798207,-1.4199991226196325,-0.679998397827152,2,0.023741002357016372,1.2352993975025222,27.540000915527344,1.3636371517994539,27.81999969482422,-1.1428605488400798,28.13999938964844,0.023741002357016372
4236,2024-05-16,27.60000038146973,27.920000076293945,27.559999465942386,27.86000061035156,510658.0,-0.007194203635955465,-1.1176378191283702,-1.6250029802350365,54.16667849298971,62.68315570101081,0.29838504570762936,-0.08801682829681212,-0.164063478699088,-2.112030155145579,21.248138022370856,0.36000061035155895,0.42590687037526465,0.008000469207768646,-0.7864432383655426,0.8024441767810799,-0.3892213845788852,0.4052223229944225,-0.3111502753834259,10.909163419840592,-44.77938963092912,0.39722185378665553,5,0.4299993515014613,-0.030000686645511365,-0.015000343322757459,-1.1800003051757812,-0.9799995422363317,3,-0.0014493085135679484,-1.5714441416892428,27.79999923706055,1.2352993975025222,27.540000915527344,1.3636371517994539,27.81999969482422,-0.0014493085135679484
4237,2024-05-17,27.520000457763672,27.60000038146973,27.420000076293945,27.5,528937.0,-0.00289854792030253,-1.0000000000000395,-0.07692476983457644,47.402598206843415,61.005665741469066,0.39131806099373634,0.018114615652024213,-0.08547437680295644,-1.9734627301886931,21.88403133732935,0.1800003051757848,0.4403215130160305,-0.08799943923950337,-0.8618237657649956,0.6858248872859889,-0.4749116025022495,0.29891272402324276,-0.1536813626201834,12.500059604701674,-40.32187658595724,0.38691216326274575,5,0.4799995422363281,0.049999237060546875,0.06499958038330078,-1.0200004577636719,-0.6000003814697266,4,-0.031250021658664195,-1.1176378191283702,27.60000038146973,-1.5714441416892428,27.79999923706055,1.2352993975025222,27.540000915527344,-0.031250021658664195
4238,2024-05-20,27.3799991607666,27.559999465942386,27.29999923706055,27.559999465942386,480472.0,-0.005087256346958946,1.8888865341413685,-8.999809269502371,48.34436375050604,59.013684043476005,0.5482099235554969,0.16666069304218567,0.050493023222795586,-1.7757521443800854,21.98991250764044,0.26000022888183594,0.4817036750485961,-0.2280007362365737,-1.001825062762066,0.5458235902889186,-0.6149128994993198,0.15891142702617245,1.2000007629394496,12.499962747172095,-39.09181002298199,0.38691216326274575,5,0.5600004196166992,0.1900005340576172,0.17500066757202148,-0.8799991607666016,-0.8199996948242152,0,-0.03579253368424462,-1.0000000000000395,27.520000457763672,-1.1176378191283702,27.60000038146973,-1.5714441416892428,27.79999923706055,-0.03579253368424462
4239,2024-05-21,27.3799991607666,27.399999618530273,27.18000030517578,27.3799991607666,454005.0,0.0,9.99971390425329,-0.0,49.32430865034422,56.44818766086906,0.5075206291254091,0.1806480975998923,0.05540259607819209,-1.7200117208297598,21.922853882599295,0.2199993133544922,0.45218284517910234,-0.23100070953369212,-1.0005774410462145,0.5385760219788303,-0.6157890752899533,0.15378765622256907,1.1744007492065407,26.31563096830552,-25.078020408198775,0.3847883657562617,5,0.5000009536743164,0.1900005340576172,0.14750051498413086,-0.869999885559082,-0.8999996185302734,1,-0.014609190313761622,1.8888865341413685,27.3799991607666,-1.0000000000000395,27.520000457763672,-1.1176378191283702,27.60000038146973,-0.014609190313761622
4240,2024-05-22,27.540000915527344,27.540000915527344,27.07999992370605,27.34000015258789,686167.0,0.005843745787619037,3.599992370634608,100.0,54.72973974365496,54.83696477482013,0.2622218723942673,0.06659025440703203,-0.10224241597819628,-1.8242138076742158,22.527197415464546,0.4600009918212926,0.43161806632636157,-0.09799900054931499,-0.8132935078220989,0.6172955067234689,-0.45564625418570515,0.2596482530870752,0.9594230102539036,54.762012888225044,0.23062678398497383,0.3576472536363911,5,0.2899990081787074,0.029998779296875,-0.012501239776611328,-1.0300016403198242,-1.4600009918212926,2,-0.0341321896444684,9.99971390425329,27.3799991607666,1.8888865341413685,27.3799991607666,-1.0000000000000395,27.520000457763672,-0.0341321896444684
4241,2024-05-23,27.70000076293945,27.86000061035156,27.520000457763672,27.520000457763672,410638.0,0.0058097255661997416,-2.777773068282926,0.8999980926586254,50.0,53.51752103404103,-0.00839814252071136,-0.03204549582108385,-0.25894487731974536,-1.9272364568969351,23.780837899556918,0.3400001525878871,0.3664579465820701,0.02200078964233043,-0.6033444500654568,0.6473460293501176,-0.29067183021156495,0.3346734094962258,0.714257722717285,79.48721710743499,27.165061449704012,0.3126726198538943,5,-0.05000114440917969,-0.06000041961669922,-0.2425007820129359,-1.19000148773193,-1.8400001525878906,3,-0.02093862482783926,3.599992370634608,27.540000915527344,9.99971390425329,27.3799991607666,1.8888865341413685,27.3799991607666,-0.02093862482783926
4242,2024-05-24,28.040000915527344,28.10000038146973,27.60000038146973,27.63999938964844,650322.0,0.0122743734015629,-1.0833353201567515,2.2222269317170587,56.7567846216102,53.465449606247624,-0.40686052886332646,-0.3323805808220399,-0.5842141203053153,-2.208342553337708,23.55470881019983,0.5,0.2546179539133604,0.32600088119506765,-0.29545404528459684,0.9474558076747321,0.015273417955235402,0.6367283444348999,0.29420205641234887,94.11770205731736,42.44014015582889,0.3107274632398324,5,-0.4500007629394531,-0.34000110626220703,-0.6775012016296387,-1.5300016403198242,-1.6400012969970703,4,-0.05064194115299081,-2.777773068282926,27.70000076293945,3.599992370634608,27.540000915527344,9.99971390425329,27.3799991607666,-0.05064194115299081
4243,2024-05-27,27.979999542236328,28.040000915527344,27.84000015258789,28.020000457763672,175818.0,-0.0021398491915808338,3.999904634751097,-0.10000190734135778,50.0,52.58825564536349,-0.35959125464065167,-0.26219449195122735,-0.5082634062186884,-2.0891981248681795,23.316359423867734,0.20000076293945312,0.14543082090115078,0.2509995460510268,-0.3813859711652654,0.883385063267319,-0.0651932125571193,0.5671923046591729,0.2789512468093456,88.23521711975499,40.90746006371137,0.3161927586081469,5,-0.3899993896484375,-0.26999950408935547,-0.617499828338623,-1.4700002670288086,-2.6399993896484375,0,-0.03788418453482434,-1.0833353201567515,28.040000915527344,-2.777773068282926,27.70000076293945,3.599992370634608,27.540000915527344,-0.03788418453482434
4244,2024-05-28,27.979999542236328,28.28000068664551,27.979999542236328,28.059999465942386,686033.0,0.0,-6.50003576282106,1.999952317375637,44.16665143436607,50.54345832225718,-0.32476646992097,-0.2348563251864384,-0.4848929040606791,-2.039833278290928,23.03678189465676,0.30000114440918324,0.07617139008622331,0.22599954605102468,-0.4044687673360343,0.8564678594380837,-0.08923461064250304,0.5412337027445524,-0.899999618530277,74.99992052719068,31.021707846121558,0.3152341566935287,5,-0.2999992370605469,-0.26999950408935547,-0.7074999809265137,-1.4700002670288086,-2.2600002288818395,1,-0.050750539654242144,3.999904634751097,27.979999542236328,-1.0833353201567515,28.040000915527344,-2.777773068282926,27.70000076293945,-0.050750539654242144
4245,2024-05-29,27.70000076293945,28.10000038146973,27.6200008392334,27.899999618530273,664840.0,-0.010007104498848007,-1.666673730946333,2.4999880790596096,36.220489588050064,48.54943733281944,-0.06754753849827111,0.07082625585598024,-0.17365687225367665,-1.7063275121263857,22.707248966286148,0.4799995422363317,0.036308759952881076,-0.06799926757812713,-0.679385758976661,0.5433872238204067,-0.37369251327739406,0.2376939781211398,-0.5960008239746095,23.684243548269134,-13.258392764214637,0.30569324569926726,5,-0.020000457763668322,0.009999275207523084,-0.4175009727477992,-1.19000148773193,-1.480001449584961,2,-0.04404336415526,-6.50003576282106,27.979999542236328,3.999904634751097,27.979999542236328,-1.0833353201567515,28.040000915527344,-0.04404336415526
4246,2024-05-30,27.76000022888184,27.86000061035156,27.63999938964844,27.63999938964844,527956.0,0.002166045642232106,-2.6666613685129548,-0.6000076294381765,41.88035372377503,47.93585461247851,-0.11450574374423539,0.052919366004363866,-0.205591131448557,-1.7063393755911882,22.717071867363664,0.2200012207031179,0.015191349291576728,-0.032999801635739345,-0.5958906571347775,0.5298910538632988,-0.3144452293852602,0.24844562611378151,-0.6324802749633847,23.529378765609398,-10.548128422038285,0.2814454277495199,5,-0.07999992370605824,-0.050000190734866834,-0.4775004386901891,-1.25000095367432,-1.4799995422363281,3,-0.06051874248285838,-1.666673730946333,27.70000076293945,-6.50003576282106,27.979999542236328,3.999904634751097,27.979999542236328,-0.06051874248285838
4247,2024-05-31,27.60000038146973,27.940000534057614,27.60000038146973,27.739999771118164,1660248.0,-0.005763683216603255,-3.8571662125342048,-1.1666534212826534,44.95414048070482,47.55916313805615,0.06485576130371484,0.2161241040313584,-0.02074090377763227,-1.4876313618713333,22.272646884774577,0.3400001525878835,-0.053364399819791686,-0.18799962997436026,-0.756121011402275,0.3801217514535544,-0.4720603206883176,0.09606106073959708,-0.4494308128967326,0.0,-34.6933046140728,0.2840606907139579,5,0.07999992370605113,0.15999984741210227,-0.3175005912780797,-1.0900011062622106,-1.1800003051757848,4,-0.06304346909670278,-2.6666613685129548,27.76000022888184,-1.666673730946333,27.70000076293945,-6.50003576282106,27.979999542236328,-0.06304346909670278
4248,2024-06-03,27.68000030517578,27.940000534057614,27.540000915527344,27.71999931335449,708584.0,0.002898547920302308,-1.500014901264201,0.2857084468664669,53.53533893978361,48.0270553924383,0.0356334838707113,0.14680117481218957,-0.09153460043209805,-1.5033910941103734,21.74482792530727,0.3999996185302699,-0.0686879261075859,-0.10999975204467916,-0.6762057389265053,0.45620623483714695,-0.3931027454855922,0.1731032413962339,-0.5068421142413335,18.918842290571675,-18.668545553742668,0.28310299344091344,6,0.0,0.14999961853026988,-0.23750066757201793,-1.1700010299682617,-1.8800010681152308,0,-0.046242798863198153,-3.8571662125342048,27.60000038146973,-2.6666613685129548,27.76000022888184,-1.666673730946333,27.70000076293945,-0.046242798863198153
4249,2024-06-04,27.739999771118164,27.920000076293945,27.60000038146973,27.71999931335449,736403.0,0.002167610739916226,-1.4615520049298343,-0.5000238424492296,48.31462239333576,47.314264575736175,0.03583926570901497,0.07156900827977353,-0.16078359278513332,-1.4991073159026413,20.82078093986688,0.3199996948242152,-0.048455127189210856,-0.03800029754638601,-0.5973832325374211,0.5213826374446491,-0.31769176504190355,0.24169116994913153,-0.5447047302694941,35.714115415138004,-2.8262447780089346,0.2796914674955171,6,0.16000080108642578,0.09000015258788707,-0.285000324249264,-1.2300004959106445,-1.600000381469723,1,-0.08651765098531339,-1.500014901264201,27.68000030517578,-3.8571662125342048,27.60000038146973,-2.6666613685129548,27.76000022888184,-0.08651765098531339
4250,2024-06-05,28.479999542236328,28.5,27.86000061035156,27.86000061035156,875726.0,0.026676271709584753,-1.0645177168382136,30.999237078003446,68.96548605704432,49.421540804296654,-0.6222338887472993,-0.686290356369966,-0.8954995112923001,-2.18200320079454,19.587310951354482,0.7600002288818359,0.00042144437662017253,0.6909995079040527,0.08499826691907586,1.2970007488890296,0.3879988874115625,0.994000128396543,-1.26301038847172,97.91661699608198,53.57270579875567,0.3030006204924886,6,-0.45999908447265625,-0.649999618530277,-1.0224995613098145,-1.8899993896484375,-2.1599998474121094,2,-0.09691012195378412,-1.4615520049298343,27.739999771118164,-1.500014901264201,27.68000030517578,-3.8571662125342048,27.60000038146973,-0.09691012195378412
4251,2024-06-06,28.31999969482422,28.68000030517578,28.28000068664551,28.5,709614.0,-0.005617972260667625,-2.0769400061623,-0.29032357302388945,66.66664017573024,50.522635865865546,-0.4079373836695588,-0.5613730929583625,-0.743571753152704,-1.9658888290992955,18.388352729436676,0.3999996185302699,0.04778653382678044,0.5349996566772468,-0.05486175300804774,1.1248610663625414,0.2400689518346013,0.8299303615198923,-1.0516901072101952,68.42098218468499,19.22083284792309,0.2949307048426464,6,-0.20999908447265625,-0.4399995803833008,-0.8324999809265137,-1.595000267028805,-1.779998779296875,3,-0.07415255664192422,-1.0645177168382136,28.479999542236328,-1.4615520049298343,27.739999771118164,-1.500014901264201,27.68000030517578,-0.07415255664192422
4252,2024-06-07,28.20000076293945,28.5,28.1200008392334,28.36000061035156,717846.0,-0.004237250465320419,-1.3749970197649717,0.8888865341414827,67.22693048994017,52.436739253636674,-0.2937462446144039,-0.4602455572329518,-0.6328833510179628,-1.7897437999909442,17.522763381303267,0.37999916076660156,0.06537124436820818,0.41200065612792613,-0.1860170071022509,1.0100183193581032,0.11299182451283585,0.7110094877430164,-0.8469897322717195,57.89475445382845,3.884882898833233,0.29900883161508907,6,-0.09000015258788707,-0.3200006484985316,-0.7125010490417445,-1.435001373291012,-1.8000011444091761,4,-0.0680851072464228,-2.0769400061623,28.31999969482422,-1.0645177168382136,28.479999542236328,-1.4615520049298343,27.739999771118164,-0.0680851072464228
4253,2024-06-10,28.059999465942386,28.059999465942386,27.57999992370605,27.71999931335449,841850.0,-0.004964584865581045,1.8235254518731105,-2.1250029802351253,63.49206709627421,54.584007660515354,-0.15779767774555253,-0.317627085195479,-0.5075575650255146,-1.590487383145991,16.85661232484719,0.6200008392333984,0.08817639867996974,0.25999937057495615,-0.3502290645679125,0.8702278057178248,-0.04511484699647639,0.5651135881463887,-0.6273690788041719,43.63630688882119,-13.30346768903749,0.30511421757143403,6,0.050001144409176135,-0.1799993515014684,-0.5724997520446813,-1.2950000762939489,-1.4599990844726562,0,-0.05844616610342346,-1.3749970197649717,28.20000076293945,-2.0769400061623,28.31999969482422,-1.0645177168382136,28.479999542236328,-0.05844616610342346
4254,2024-06-11,27.84000015258789,28.20000076293945,27.76000022888184,28.15999984741211,662887.0,-0.00784031780262573,1.199994277975933,-0.9411751506243562,55.813943172795554,56.76105805882041,0.04498493979309259,-0.07799927153179453,-0.30767178239212,-1.3168605035698064,16.78732630762,0.4400005340576101,0.05569143346662386,0.02500009536743164,-0.5729436589789145,0.6229438497137778,-0.27397178180574144,0.3239719725406047,-0.33252757036742153,23.636376246928982,-32.191762033734804,0.29897187717317375,6,0.2700004577636719,0.039999961853027344,-0.35250043869018555,-1.0750007629394531,-1.960000991821289,1,-0.0732758945526698,1.8235254518731105,28.059999465942386,-1.3749970197649717,28.20000076293945,-2.0769400061623,28.31999969482422,-0.0732758945526698
4255,2024-06-12,28.459999084472656,28.68000030517578,27.8799991607666,27.8799991607666,636702.0,0.022270076454260934,-1.7586249987668003,-1.8125014901175405,62.49998431455222,59.05212812446232,-0.5094445551048565,-0.6809290288811773,-0.9287440562213902,-1.8829142800847904,16.863253020046166,0.8400001525878906,0.06689130073266725,0.6119990348815918,-0.0516936990484993,1.275691768811683,0.28015266791654625,0.9438454018466373,-0.8821748388748674,79.99989596283798,26.04233571787794,0.33184636696504544,6,-0.34999847412109375,-0.5799989700317383,-0.9724993705749512,-1.6949996948242188,-2.0999984741210973,2,-0.08151791178693224,1.199994277975933,27.84000015258789,1.8235254518731105,28.059999465942386,-1.3749970197649717,28.20000076293945,-0.08151791178693224
4256,2024-06-13,27.559999465942386,28.399999618530273,27.559999465942386,28.3799991607666,953273.0,-0.031623318604437234,-1.048781622456489,-1.4137927632552465,43.33330684235489,58.872035497979,0.401414481347949,0.22758876189373467,-0.047390365815605406,-0.9347729937267353,16.732612853238166,0.8999996185302699,0.07390254312943156,-0.2860005378723116,-0.9530724918893689,0.3810714161447457,-0.6195365148808385,0.047535439136215274,1.1200008392333949,0.0,-46.85849030118777,0.33353597700852805,6,0.5500011444091761,0.3200006484985316,0.04500007629394176,-0.13000011444091797,-1.399999618530277,3,-0.04499273567296369,-1.7586249987668003,28.459999084472656,1.199994277975933,27.84000015258789,1.8235254518731105,28.059999465942386,-0.04499273567296369
4257,2024-06-14,26.65999984741211,27.63999938964844,26.63999938964844,27.540000915527344,1270652.0,-0.032656010013442205,-1.1739083562422163,1.0731724336847244,35.13512120269644,56.82756686052486,1.2896758352916073,1.117131736359724,0.8282789356905411,0.0030350743315281647,16.774350807846965,1.0,0.10557631342657459,-1.1430001258850098,-1.9861794881727732,-0.2998207635972463,-1.5645898070288915,-0.721410444741128,2.020000457763672,0.9804141562602292,-38.965228563677776,0.421589681143881,6,1.0,1.0,1.0049996376037598,0.8750000000000036,-0.4599990844726598,4,-0.00450108524274484,-1.048781622456489,27.559999465942386,-1.7586249987668003,28.459999084472656,1.199994277975933,27.84000015258789,-0.00450108524274484
4258,2024-06-17,26.399999618530273,27.020000457763672,26.31999969482422,26.70000076293945,1202873.0,-0.009752446750560417,-2.0434750158599844,0.34090997758867675,33.191472438174486,55.147216865506955,1.5075484909043482,1.370199259352642,1.066873531068083,0.29684161129850395,17.288891469745746,0.7000007629394531,0.10517463339559541,-1.35400037765503,-2.3920633185140687,-0.3159374367959913,-1.8730318480845511,-0.8349689072255089,2.198400650024414,3.389826398991368,-30.794772220711103,0.51903147042952,6,1.1000003814697266,1.1000003814697266,1.325000286102295,1.1450004577636719,-0.279998779296875,0,0.0,-1.1739083562422163,26.65999984741211,-1.048781622456489,27.559999465942386,-1.7586249987668003,28.459999084472656,0.0
4259,2024-06-18,26.979999542236328,27.020000457763672,26.459999084472656,26.559999465942386,800080.0,0.02196969439722829,1.239996948253829,-1.3999949137563863,42.799982299791225,52.23993867025659,0.903408331027812,0.7996967349793991,0.4949775669081049,-0.24483774903513478,18.129073950260384,0.6200008392333984,0.11952063448317318,-0.7540004730224616,-1.8368504914758645,0.32884954543094125,-1.2954254822491613,-0.21257546379576198,1.4816966918945305,27.966087996637896,-7.234987085564917,0.5414250092267011,6,0.5200004577636719,0.5200004577636719,0.7450003623962402,0.5650005340576172,-0.5599994659423828,1,-0.014084476175461824,-2.0434750158599844,26.399999618530273,-1.1739083562422163,26.65999984741211,-1.048781622456489,27.559999465942386,-0.014084476175461824
4260,2024-06-19,26.60000038146973,26.899999618530273,26.559999465942386,26.899999618530273,506871.0,-0.014084476175461824,1.2666734483679176,-0.7142837680119503,39.097737352153466,49.176727245414746,1.1048742038922441,1.165414015625931,0.8846349854990088,0.1652744830518884,18.711209341610854,0.42000007629394176,0.09503567337953456,-1.0869996070861774,-2.2811801664958793,0.10718095232352454,-1.6840898867910283,-0.4899093273813264,1.7331940603027292,13.461571967109409,-22.256869560510196,0.5970902797048517,6,0.8999996185302699,0.8999996185302699,1.1249995231628382,0.9449996948242152,0.11999893188475852,2,-0.02706771467585023,1.239996948253829,26.979999542236328,-2.0434750158599844,26.399999618530273,-1.1739083562422163,26.65999984741211,-0.02706771467585023
4261,2024-06-20,27.1200008392334,27.1200008392334,26.63999938964844,26.63999938964844,754832.0,0.01954888910926167,-1.0000000000000149,-1.60000890098293,45.77464930620147,46.793140447221546,0.44337907001191823,0.6321438346720285,0.3747315330287364,-0.31649327981490316,18.52630650036916,0.5200004577636683,0.08867038474868494,-0.537999153137207,-1.7587252752607618,0.6827269689863478,-1.1483622141989827,0.0723639079245686,1.0924019177221673,60.60616131549271,19.528130934801034,0.610363061061777,6,0.37999916076660156,0.37999916076660156,0.6199989318847656,0.4249992370605469,1.7399997711181605,3,-0.028023606392459155,1.2666734483679176,26.60000038146973,1.239996948253829,26.979999542236328,-2.0434750158599844,26.399999618530273,-0.028023606392459155
4262,2024-06-21,26.6200008392334,27.15999984741211,26.6200008392334,27.059999465942386,1690339.0,-0.01843657760056816,-1.4545486071976625,-0.916661037356119,41.311474897245425,44.32863020288501,0.7774429986220426,1.075445036490823,0.8766476417855031,0.21586699873049753,17.86881947540565,0.5399990081787109,-0.050974805781763166,-0.9669991493225112,-2.257369621270108,0.3233713226250856,-1.6121843852963096,-0.3218139133487128,1.4788577339942854,35.71441546586982,-7.829249225526922,0.6451852359737986,6,0.8799991607666016,0.8799991607666016,1.1799988746643066,0.9249992370605469,1.8799991607666016,4,-0.017280277134451683,-1.0000000000000149,27.1200008392334,1.2666734483679176,26.60000038146973,1.239996948253829,26.979999542236328,-0.017280277134451683
4263,2024-06-24,26.920000076293945,26.959999084472656,26.440000534057614,26.6200008392334,612690.0,0.011269692997845304,1.7368542574337127,-0.6818185758997023,43.53312169974343,42.96409448365699,0.33383535487084615,0.7293560345584744,0.588537645654192,-0.049539306230286684,17.287136538431735,0.5199985504150426,-0.17933412704505258,-0.6139999389648452,-1.9233409605259268,0.6953410825962365,-1.268670449745386,0.040670571815695666,1.072126964229529,66.66666666666683,21.218341085185727,0.6546705107805417,6,0.5799999237060547,0.5799999237060547,0.8649997711181641,0.625,1.860000610351566,0,-0.026745888236030746,-1.4545486071976625,26.6200008392334,-1.0000000000000149,27.1200008392334,1.2666734483679176,26.60000038146973,-0.026745888236030746
4264,2024-06-25,26.559999465942386,26.899999618530273,26.5,26.79999923706055,662024.0,-0.01337297954425265,-1.2222281091218838,-0.8000012715689889,33.89260918055976,39.78549724654673,0.5511308605326484,1.0303455738270806,0.9577789351410679,0.34267337440082457,16.252599669360634,0.4200000762939453,-0.3213046282543921,-0.9030005455017047,-2.2635126439177746,0.4575115529143652,-1.5832565947097414,-0.222744496293668,1.3317999338391324,16.666534211775087,-21.23012217786907,0.6802560492080354,6,0.8000001907348597,0.9400005340576136,1.1950001716613734,0.985000610351559,2.4400005340576136,1,-0.01656621368811373,1.7368542574337127,26.920000076293945,-1.4545486071976625,26.6200008392334,-1.0000000000000149,27.1200008392334,-0.01656621368811373
4265,2024-06-26,26.479999542236328,26.76000022888184,26.20000076293945,26.520000457763672,923945.0,-0.003012045380823225,1.1538422037193246,0.16667064031344125,34.35373289062062,38.78776680746515,0.3584234203907677,1.0690715882876525,1.046280454665414,0.45155375410593734,16.334312843646927,0.5599994659423899,-0.4592210410364892,-0.9220004081726074,-2.345703361706178,0.5017025453609634,-1.6338518849393928,-0.21014893140582203,1.3174918752477538,29.166567325497567,-4.667835129291866,0.7118514767667852,6,0.4400005340576172,0.9600009918212891,1.2450003623962402,1.0650005340576172,2.260000228881836,2,-0.0022658408980212874,-1.2222281091218838,26.559999465942386,1.7368542574337127,26.920000076293945,-1.4545486071976625,26.6200008392334,-0.0022658408980212874
4266,2024-06-27,26.07999992370605,26.60000038146973,26.07999992370605,26.520000457763672,806055.0,-0.015105726036447442,-1.3636355754767224,10.999761586877831,32.7921952258676,38.52744169892861,0.5882702317109896,1.4089964723765682,1.4561116971351673,0.8776027052063817,16.49006162819962,0.520000457763679,-0.5795133364990406,-1.2380000114440968,-2.7671083029844183,0.2911082800962248,-2.002554157214256,-0.47344586567393776,1.5896922414144612,0.0,-29.518988196247975,0.7645541457701601,6,0.5399999618530309,1.3000001907348668,1.6199998855590856,1.4650001525878942,1.9799995422363352,3,0.024539853969351322,1.1538422037193246,26.479999542236328,-1.2222281091218838,26.559999465942386,1.7368542574337127,26.920000076293945,0.024539853969351322
4267,2024-06-28,25.86000061035156,26.10000038146973,25.60000038146973,26.07999992370605,979433.0,-0.008435556518331055,2.846150460330641,0.49999783256099856,32.37179261849482,38.43636616340864,0.7631042998984832,1.57258272064065,1.6674699694249568,1.124392919930564,16.750067911762955,0.5,-0.7972903418704504,-1.3709993362426793,-3.0254145207962537,0.28341584831089506,-2.1982069285194683,-0.5437917439658904,1.6507223306275058,19.117682120412244,-8.259660300872408,0.8272075922767873,6,0.519999504089359,1.279999732971195,1.7849993705749512,1.6849994659423864,1.8400001525878906,4,0.11600927800439109,-1.3636355754767224,26.07999992370605,1.1538422037193246,26.479999542236328,-1.2222281091218838,26.559999465942386,0.11600927800439109
4268,2024-07-01,26.399999618530273,27.0,26.28000068664551,26.84000015258789,995891.0,0.02088163168729995,-1.117650028750555,2.0000086697935724,39.024378897383116,38.01685467425219,0.2493244178340639,0.9821266061105476,1.1191238221407929,0.6176306038625086,16.540382015257947,1.139999389648441,-0.8738911707277026,-0.7670002937316909,-2.4471140586161404,0.9131134711527586,-1.6070571761739139,0.07305658871053211,0.8814366153076705,57.14281821736412,28.08223532869723,0.840056882442224,7,-0.01999950408935547,0.7400007247924805,1.2450003623962402,1.1450004577636719,1.260000228881836,0,0.07954547014446645,2.846150460330641,25.86000061035156,-1.3636355754767224,26.07999992370605,1.1538422037193246,26.479999542236328,0.07954547014446645
4269,2024-07-02,25.34000015258789,25.479999542236328,25.18000030517578,25.34000015258789,620645.0,-0.0401514955022334,1.1428610354223434,-0.0,27.71428119892731,36.75202621278261,1.1758819649438088,1.9532492162127966,2.1602210206950794,1.703124301403097,16.826004243276177,1.2199993133544922,-0.8630671051520231,-1.7069997787475586,-3.549756016685741,0.13575645919062396,-2.62837789771665,-0.7856216597784673,1.7396637789658662,8.791201881358703,-13.254766803125655,0.9213781189690912,7,0.8299999237060547,1.5900001525878906,2.309999942779541,2.2049999237060547,2.7999992370605504,1,0.1357537692716353,-1.117650028750555,26.399999618530273,2.846150460330641,25.86000061035156,-1.3636355754767224,26.07999992370605,0.1357537692716353
4270,2024-07-03,25.71999931335449,25.899999618530273,25.36000061035156,25.459999084472656,538955.0,0.014996020460867676,-1.3478361826255851,100.0,35.80245859755618,35.644005022933136,0.7352463136672149,1.429149118683231,1.7756616170960235,1.3530039120830217,15.773243772991108,0.5599994659423828,-0.8084411339062925,-1.1890006065368688,-2.9928781736446126,0.614876960570875,-2.0909393900907425,-0.2870618229829951,1.2800006866455114,29.670280149737177,4.635889200360186,0.9019387835538727,7,0.4500007629394567,1.2100009918212926,1.9750008583068883,1.8250007629394567,2.0,2,0.1275272462757202,1.1428610354223434,25.34000015258789,-1.117650028750555,26.399999618530273,2.846150460330641,25.86000061035156,0.1275272462757202
4271,2024-07-04,26.21999931335449,26.21999931335449,25.79999923706055,25.79999923706055,711483.0,0.019440124935788283,1.0,1.6153834867769452,46.38157223977768,36.20734917210339,0.10522045311751427,0.8050300317179051,1.2800412000273447,0.883059757996751,14.199485323456843,0.5,-0.8405128405685716,-0.5840005874633825,-2.283516258850746,1.115515083923981,-1.4337584231570624,0.26575724823029745,0.5252007293701197,57.142812228831374,27.865078631146645,0.849757835693681,7,-0.129999160766598,0.7100009918212926,1.4750008583068883,1.3250007629394567,1.8800010681152415,3,0.09610985979241349,-1.3478361826255851,25.71999931335449,1.1428610354223434,25.34000015258789,-1.117650028750555,26.399999618530273,0.09610985979241349
4272,2024-07-05,26.28000068664551,26.5,26.15999984741211,26.26000022888184,637206.0,0.0022883819550849616,-2.0908933277846136,0.0476201288822493,48.97960044271272,36.812513476877754,-0.009031639553395365,0.6259021921846895,1.21166699905908,0.8577600557425562,12.876121968079875,0.3400001525878906,-0.8184575481698779,-0.42799921035766175,-2.0082134504559193,1.1522150297405958,-1.2181063304067905,0.362107909691467,0.24607139282226242,60.43959153388603,26.73521982963627,0.7901071200491293,7,-0.19000053405762074,0.6499996185302699,1.4149994850158656,1.264999389648434,1.8199996948242188,4,0.06773206745772287,1.0,26.21999931335449,-1.3478361826255851,25.71999931335449,1.1428610354223434,25.34000015258789,0.06773206745772287
4273,2024-07-08,26.420000076293945,26.65999984741211,26.21999931335449,26.28000068664551,628592.0,0.005327221689137129,-2.384591684028222,6.999809269502016,44.85294298111058,38.030328343605625,-0.2541403063768328,0.3760171004858357,1.0531432860317267,0.7502756079019264,12.812708229238021,0.44000053405762074,-0.8781616363209679,-0.20599985122680664,-1.6556224608672636,1.2436227584136503,-0.9308111560470351,0.5188114535934218,-1.239999771118164,83.78379423310385,47.31482323768958,0.7248113048202289,7,-0.3299999237060547,0.5100002288818359,1.3000001907348633,1.125,1.6800003051757848,0,0.04844817119414091,-2.0908933277846136,26.28000068664551,1.0,26.21999931335449,-1.3478361826255851,25.71999931335449,0.04844817119414091
4274,2024-07-09,25.79999923706055,26.3799991607666,25.6200008392334,26.36000061035156,655988.0,-0.023467102098523762,1.5333341810459926,-4.000027247956454,42.957734418418006,38.98632851336089,0.275711241966782,0.8804933805478292,1.6534810153613755,1.3976001716284046,12.756787026837554,0.7999992370605469,-0.8851097520293685,-0.7240006446838336,-2.0991237994915224,0.6511225101238551,-1.411562222087678,-0.036439067279989246,-0.5903989410400428,33.84606807184592,-5.3046140363589345,0.6875615774038442,7,0.2900009155273402,1.1300010681152308,1.9550008773803675,1.7450008392333949,2.3000011444091797,1,0.07209304904473601,-2.384591684028222,26.420000076293945,-2.0908933277846136,26.28000068664551,1.0,26.21999931335449,0.07209304904473601
4275,2024-07-10,26.13999938964844,26.239999771118164,25.8799991607666,25.8799991607666,461023.0,0.013178300877602078,-1.7692330264460991,-0.46428498443472316,41.09089282326887,39.90840602418326,-0.13140890705819785,0.3771074582405092,1.299297431666755,1.0822283856504598,11.874746515095863,0.44000053405761363,-0.9265132250194767,-0.26800050735473135,-1.305438755864337,0.7694377411548743,-0.7867196316095324,0.2507186169000697,-0.9013911026001011,49.99990830045939,13.002918213395382,0.5187191242548024,7,-0.04999923706055043,0.7900009155273402,1.7250008583068812,1.4300003051757777,1.960000991821289,2,0.07651109589512872,1.5333341810459926,25.79999923706055,-2.384591684028222,26.420000076293945,-2.0908933277846136,26.28000068664551,0.07651109589512872
4276,2024-07-11,26.31999969482422,26.31999969482422,26.040000915527344,26.20000076293945,448950.0,0.006886010305228174,3.666687859617891,0.46153394710780915,47.10423516216702,41.54534408459128,-0.3059600340346904,0.10482052992251312,1.1120709454893145,0.9279934969783348,11.649735393565456,0.279998779296875,-0.8722088375875643,-0.026000213623046164,-0.9104961598354855,0.8584957325893932,-0.4682481867292658,0.4162477594831735,-1.0529635765686045,67.30764645792183,28.903019204267984,0.44224797310621994,7,-0.22999954223632812,0.6100006103515625,1.6050004959106445,1.25,1.7800006866455114,3,0.053191475484917206,-1.7692330264460991,26.13999938964844,1.5333341810459926,25.79999923706055,-2.384591684028222,26.420000076293945,0.053191475484917206
4277,2024-07-12,26.540000915527344,26.57999992370605,26.18000030517578,26.34000015258789,406701.0,0.008358709090197536,1.8571525885559055,1.6666878596178418,46.274518310358516,42.35091513047744,-0.4686420845279784,-0.13136690566196307,0.873066286491536,0.7359372653091292,11.784189363800406,0.3999996185302699,-0.8114460423825918,0.2000009536743157,-0.6771238428848605,1.0771257502334919,-0.23856144460527418,0.6385633519539056,-1.2451055226886005,88.46163016107941,51.41647984070757,0.4385623982795881,7,-0.6200008392333984,0.3899993896484375,1.4549994468688965,1.0799989700317383,1.5599994659423864,4,0.05877917905532937,3.666687859617891,26.31999969482422,-1.7692330264460991,26.13999938964844,1.5333341810459926,25.79999923706055,0.05877917905532937
4278,2024-07-15,26.399999618530273,26.739999771118164,26.31999969482422,26.440000534057614,397623.0,-0.005275105206012376,-3.199984741269145,-0.200003814682696,48.36065765991822,44.644956959476424,-0.3672623468321383,0.009101004571881788,0.9939798276979914,0.9049498746391365,11.357264712074858,0.4200000762939453,-0.703944098252876,0.05999965667724538,-0.8171251398819308,0.9371244532364216,-0.3785627416023445,0.49856205495683525,-1.077802136600063,69.64281456807028,28.7798149985733,0.4385623982795881,7,-0.34999942779541016,0.5300006866455078,1.5950007438659668,1.2200002670288086,1.7000007629394567,0,,1.8571525885559055,26.540000915527344,3.666687859617891,26.31999969482422,-1.7692330264460991,26.13999938964844,
4279,2024-07-16,26.60000038146973,26.60000038146973,26.18000030517578,26.26000022888184,589351.0,0.0075757865844465755,1.4705875753122089,-8.499809269502949,51.20000793456732,46.355795774699885,-0.413187172753517,-0.23276183586332522,0.7658608890392067,0.7052400154902934,10.981724265641384,0.42000007629394887,-0.5635005980938246,0.27900037765503427,-0.5551627205850487,1.1131634758951172,-0.1380811714650072,0.6960819267750757,-1.2210908079720006,83.72101275704873,39.66919030174362,0.417081549120041,7,-0.42000007629394887,0.32999992370605113,1.3949999809265101,1.019999504089352,1.5,1,,-3.199984741269145,26.399999618530273,1.8571525885559055,26.540000915527344,3.666687859617891,26.31999969482422,
4280,2024-07-17,25.8799991607666,26.5,25.559999465942386,26.5,652414.0,-0.02706771467585023,2.032255682814493,-1.8235310617195302,48.1202948214085,46.54898717265886,0.37090101502067085,0.45379952990838035,1.4397710810170246,1.4159194883210127,10.887612095862057,1.0400009155273438,-0.524193287728302,-0.4050007820129409,-1.2505344096747528,0.4405328456488711,-0.8277675958438451,0.017766031817963324,-0.44664597936405315,27.118611191930732,-21.575792764799026,0.4227668138309058,7,0.2700004577636719,1.0500011444091797,2.1150012016296387,1.7400007247924805,2.2200012207031286,2,,1.4705875753122089,26.60000038146973,-3.199984741269145,26.399999618530273,1.8571525885559055,26.540000915527344,
4281,2024-07-18,26.36000061035156,26.540000915527344,25.920000076293945,25.959999084472656,652938.0,0.018547197262379633,-1.5833392938034951,-0.645162878123658,54.48028220527562,47.160174035165845,-0.09739490777727511,-0.09070929699886321,0.9137926750441459,0.9356797235039167,11.213082046793435,0.6600017547607422,-0.28264584792099967,0.11300067901611044,-0.6374970343393009,0.8634983923715218,-0.2622481776615935,0.48824953569381435,-0.8743815653603875,67.79668961949982,14.726480992023944,0.3752488566777049,7,-0.2100009918212855,0.4299993515014684,1.6349997520446813,1.259999275207523,1.7399997711181712,3,,2.032255682814493,25.8799991607666,1.4705875753122089,26.60000038146973,-3.199984741269145,26.399999618530273,
4282,2024-07-19,26.15999984741211,26.28000068664551,26.040000915527344,26.20000076293945,377854.0,-0.007587282181659383,1.399988555951809,-0.1000019073413489,47.7099290824028,47.47761693530942,0.0936409832242191,0.07701074595097168,1.0729263768786375,1.136991173609296,11.637142724066255,0.3199996948242152,-0.14122927721687617,-0.06400003433227397,-0.7942893318758522,0.6662892632113042,-0.42914468310406306,0.3011446144395151,-0.6242055733758569,50.8474768047068,-1.637035974922611,0.3651446487717885,7,-0.010000228881835938,0.25,1.8350005149841309,1.4600000381469727,1.9400005340576207,4,,-1.5833392938034951,26.36000061035156,2.032255682814493,25.8799991607666,1.4705875753122089,26.60000038146973,
4283,2024-07-22,26.20000076293945,26.540000915527344,26.18000030517578,26.28000068664551,381471.0,0.001529086993909079,-4.999968211078439,1.9999523173759035,60.18955932203389,49.3922641468223,0.021401991453480207,-0.020760830741512137,1.001996749022183,1.098227504691618,11.602785845634788,0.3800010681152344,-0.1178986360885439,0.012000846862790127,-0.6406893613218827,0.664691055047463,-0.3143442572295463,0.33834595095512654,-0.6160382690199206,61.538532076439914,3.3814080753222413,0.32634510409233697,7,-0.050001144409176135,-0.03000068664550426,1.4599990844726598,1.4199991226196325,1.8999996185302805,0,,1.399988555951809,26.15999984741211,-1.5833392938034951,26.36000061035156,2.032255682814493,25.8799991607666,
4284,2024-07-23,26.1200008392334,26.399999618530273,25.959999084472656,26.239999771118164,616067.0,-0.0030534321136056475,1.0000086697935722,1.499988079059543,55.10204776728853,50.94905914060226,0.16937983970543513,0.025913976200769184,1.0585272498026512,1.1782136644165817,11.680438872926716,0.4400005340576172,-0.12056982042423314,-0.04599914550781392,-0.675130824823249,0.5831325338076212,-0.3605649851655315,0.26856669414990364,-0.48979685422592567,57.14291275060659,-4.426856895867381,0.3145658396577179,7,0.029998779296875,0.049999237060546875,1.3799991607666016,1.3799991607666016,1.9799995422363317,1,,-4.999968211078439,26.20000076293945,1.399988555951809,26.15999984741211,-1.5833392938034951,26.36000061035156,
4285,2024-07-24,26.420000076293945,26.959999084472656,26.020000457763672,26.020000457763672,1131632.0,0.011485422183062699,-3.6999976158119354,-3.333359824522364,52.6881759022456,51.56949700061099,-0.09691618492873033,-0.29387802254723283,0.7296789131267545,0.876911268238878,10.919424405245243,0.9399986267089844,-0.09959682766326594,0.25700006484985494,-0.3663731037329754,0.8803732334326853,-0.05468651944156022,0.5686866491412701,-0.7454042598420436,48.07696892669355,-13.47227517020655,0.3116865842914156,7,-0.16000080108642578,-0.25,1.0799999237060547,1.0799999237060547,1.6800003051757848,2,,1.0000086697935722,26.1200008392334,-4.999968211078439,26.20000076293945,1.399988555951809,26.15999984741211,
4286,2024-07-25,26.71999931335449,26.76000022888184,26.26000022888184,26.26000022888184,644774.0,0.011355005154966902,-1.1739173701756758,1.1499988079059498,55.55552879706224,52.600720388022516,-0.3734843880529901,-0.5728415972067928,0.4101693351834861,0.5746257065597398,9.917810635066909,0.5,-0.006054002269401337,0.5249993324279743,-0.14443896417350643,1.194437629029455,0.19028018412723569,0.8597184807287128,-0.9682793008213402,76.00002288818324,13.719266714303835,0.33471914830073946,7,-0.4600000381469691,-0.5499992370605433,0.7800006866455114,0.7800006866455114,1.3800010681152415,3,,-3.6999976158119354,26.420000076293945,1.0000086697935722,26.1200008392334,-4.999968211078439,26.20000076293945,
4287,2024-07-26,28.86000061035156,29.239999771118164,27.940000534057614,28.979999542236328,2047211.0,0.08008987095772535,3.0625014901175516,-0.26086776242682747,70.46977352827946,55.05728881784044,-2.4024260926566896,-2.610403397699624,-1.7222985303910932,-1.5597119357371376,9.099190788322725,2.5200004577636754,0.13530671438470776,2.515000629425046,1.1640785246081293,3.8659227342419626,1.8395395770165877,3.1904616818335043,-3.035783853502039,88.41466215803648,27.661971014899372,0.675461052408458,7,-1.4600009918212855,-1.6500005722045863,-1.360000610351559,-1.360000610351559,-0.7600002288818288,4,,-1.1739173701756758,26.71999931335449,-3.6999976158119354,26.420000076293945,1.0000086697935722,26.1200008392334,
4288,2024-07-29,28.5,28.86000061035156,28.440000534057614,28.86000061035156,812673.0,-0.012474033358905512,1.33332980121227,3.000031789426718,73.68418234761482,57.55553041929016,-1.9145491406102089,-2.1976858904163663,-1.3542790533594307,-1.1965625835565774,10.10978266945103,0.4200000762939453,0.22380339916448122,2.0500000000000007,0.3899933370422026,3.710006662957799,1.2199966685211017,2.8800033314788998,-2.4025206020089875,77.43903609133173,12.734137747618135,0.8300033314788985,7,-1.1000003814697266,-1.2899999618530273,-1.0,-1.0,-0.3999996185302699,0,,3.0625014901175516,28.86000061035156,-1.1739173701756758,26.71999931335449,-3.6999976158119354,26.420000076293945,
4289,2024-07-30,28.78000068664551,29.0,28.520000457763672,28.57999992370605,682271.0,0.009824585496333693,-2.0,-0.5555567329292839,73.40422977562655,60.36485652531438,-2.07053576397281,-2.326012311679907,-1.6228419092226858,-1.4672835587848532,9.762758079922335,0.5,0.31699243555468826,2.15800065994263,0.28327522433443164,4.032726095550828,1.2206379421385307,3.095363377746729,-2.4311196588043273,85.71431110047534,18.35829132680452,0.9373627178040994,7,-1.2000007629394567,-1.5700006484985387,-1.2800006866455114,-1.2800006866455114,-0.6800003051757812,1,,1.33332980121227,28.5,3.0625014901175516,28.86000061035156,-1.1739173701756758,26.71999931335449,
4290,2024-07-31,29.0,29.239999771118164,28.940000534057614,29.040000915527344,812336.0,0.007644173318472891,-2.749994039529716,-0.20000381468270667,73.5915190264477,62.48832728322239,-2.01312187359391,-2.4113121120093055,-1.8337692812049795,-1.6788650570598698,10.169937552239926,0.4599990844726527,0.42307868942850035,2.213999938964843,0.11148581531229951,4.316514062617387,1.1627428771385695,3.2652570007911166,-2.4198294726966587,91.94631516828832,23.568629523580483,1.0512570618262724,7,-1.4000005722045898,-1.7899999618530273,-1.570000171661377,-1.5,-0.8999996185302699,2,,-2.0,28.78000068664551,1.33332980121227,28.5,3.0625014901175516,28.86000061035156,
4291,2024-08-01,28.739999771118164,29.1200008392334,28.60000038146973,28.940000534057614,550419.0,-0.0089655251338564,-1.1666706403134586,4.999904634751008,69.23073588555393,64.87952803912808,-1.5421934372260928,-2.0583736986237327,-1.5726893550044565,-1.4123524678498143,10.898285770884408,0.5200004577636683,0.5013840300722698,1.8279996871948256,-0.4281229623279117,4.084122336717563,0.699938362433457,2.9560610119561943,-1.9470429043096367,61.53843896627522,-4.1211853139233625,1.1280613247613689,8,-1.140000343322754,-1.5299997329711914,-1.5599994659423828,-1.2999992370605469,-0.639999389648434,3,,-2.749994039529716,29.0,-2.0,28.78000068664551,1.33332980121227,28.5,
4292,2024-08-02,28.059999465942386,28.6200008392334,28.059999465942386,28.479999542236328,638491.0,-0.023660414425581644,-1.6666727217406196,2.099992370634592,63.258772119586446,65.22055168330058,-0.6306552330780555,-1.3050958665604,-0.9104496525401764,-0.7260554192819235,11.788563401999502,0.6800003051757777,0.6501249935428959,1.0589994430542014,-1.2323106513432585,3.350309537451661,-0.08665560414452855,2.2046544902529313,-1.0712791667890897,0.0,-62.4642595384963,1.145655047198729,8,-0.4600000381469762,-0.8499994277954137,-1.0599994659423864,-0.6799993515014684,0.04000091552734375,4,,-1.1666706403134586,28.739999771118164,-2.749994039529716,29.0,-2.0,28.78000068664551,
4293,2024-08-05,27.70000076293945,27.81999969482422,27.29999923706055,27.3799991607666,567318.0,-0.012829604770302372,-1.1666620307638684,-0.7619084381996428,58.56697597187817,65.60554370603276,-0.03967796520976208,-0.88991217539321,-0.570826634246064,-0.3609910462909731,12.599891746599868,0.7600002288818359,0.7243159846164708,0.6350007057189906,-1.659482621743937,2.929484033181918,-0.5122409580124732,1.7822423694504543,-0.531178106028964,20.618629678532862,-37.53926678800242,1.1472416637314637,8,-0.0700006484985316,-0.4900007247924769,-0.9400005340576136,-0.5600004196166957,0.39999961853028054,0,,-1.6666727217406196,28.059999465942386,-1.1666706403134586,28.739999771118164,-2.749994039529716,29.0,
4294,2024-08-06,27.65999984741211,27.899999618530273,27.57999992370605,27.739999771118164,512354.0,-0.0014440763330541007,-1.6666666666666172,-0.24999850989134406,65.50522277585517,67.02966002532273,0.2701542207618708,-0.7414336333461904,-0.5520863200402886,-0.31259287471062436,12.689868369332991,0.3199996948242223,0.8710007384725529,0.5019997596740708,-1.7264253545842898,2.7304248739324315,-0.6122127974551077,1.6162123168032494,-0.36000061035155895,18.556727383914616,-41.729356687801484,1.1142125571291803,8,0.09000015258789062,-0.4499998092651367,-0.8999996185302734,-0.5199995040893555,0.44000053405762074,1,,-1.1666620307638684,27.70000076293945,-1.6666727217406196,28.059999465942386,-1.1666706403134586,28.739999771118164,
4295,2024-08-07,28.13999938964844,28.13999938964844,27.739999771118164,27.78000068664551,529143.0,0.01735356272177424,1.2222281091219473,-4.499988079059676,65.5052113135648,68.13518030493412,0.06682152704109967,-1.1214110104916166,-1.0391805959684923,-0.776049578510051,12.875784280670894,0.4799995422363317,0.9733714106614855,0.8819993019104047,-1.333540078036986,3.0975386818577952,-0.22577038806329242,1.9897689918841017,-0.8400001525878906,46.15381390791296,-12.637684788546807,1.1077696899736953,8,0.13000011444091442,-0.8399991989135778,-1.5899991989135778,-1.2099990844726598,-0.03999900817871094,2,,-1.6666666666666172,27.65999984741211,-1.1666620307638684,27.70000076293945,-1.6666727217406196,28.059999465942386,
4296,2024-08-08,27.71999931335449,27.959999084472656,27.57999992370605,27.959999084472656,531225.0,-0.01492537616928502,2.1666626930199215,-0.6666684327365882,63.08724166391176,67.31489898667104,0.7192230036215363,-0.623095132167311,-0.6332362270366438,-0.34401638864592954,13.12361690618325,0.5599994659423899,1.1163564359240716,0.39199924468993785,-1.7869197840335502,2.570918273413426,-0.6974602696718044,1.4814587590516801,-0.2648000335693297,31.818148978196557,-26.82246385680951,1.0894595143617436,8,0.5500001907348668,-0.3199996948242152,-1.1699991226196254,-0.7899990081787074,0.3800010681152415,3,,1.2222281091219473,28.13999938964844,-1.6666666666666172,27.65999984741211,-1.1666620307638684,27.70000076293945,
4297,2024-08-09,28.10000038146973,28.10000038146973,27.76000022888184,27.81999969482422,347403.0,0.01370855258038084,1.4285665628980113,-1.1666706403134388,65.07935931262804,66.35880753833916,0.24594210146333495,-0.9278014630387652,-1.0180090926827425,-0.7106105133683194,13.854117792513495,0.3800010681152415,1.2760439510680754,0.6940003395080616,-1.4778230775734542,2.8658237565895774,-0.3919113690326981,1.7799120480488213,-0.520000457763679,95.23821417704733,35.437216959377835,1.0859117085407586,8,0.16999912261962535,-0.7000007629394567,-1.5900001525878942,-1.1700000762939489,0.0,4,,2.1666626930199215,27.71999931335449,1.2222281091219473,28.13999938964844,-1.6666666666666172,27.65999984741211,